Shenandoah Telecommunications Company (SHEN)
NASDAQ: SHEN · Real-Time Price · USD
12.42
-0.16 (-1.27%)
At close: May 29, 2025, 4:00 PM
12.62
+0.20 (1.61%)
After-hours: May 29, 2025, 6:45 PM EDT
SHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 12.62 | 12.73 | 12.33 | 12.42 | 12.42 | -1.27% | 433,956 |
| May 28, 2025 | 12.26 | 12.60 | 11.92 | 12.58 | 12.58 | 2.53% | 281,070 |
| May 27, 2025 | 11.39 | 12.31 | 11.25 | 12.27 | 12.27 | 8.97% | 432,936 |
| May 23, 2025 | 11.10 | 11.29 | 11.00 | 11.26 | 11.26 | -0.44% | 357,896 |
| May 22, 2025 | 11.15 | 11.42 | 11.12 | 11.31 | 11.31 | 1.71% | 313,916 |
| May 21, 2025 | 11.25 | 11.25 | 11.02 | 11.12 | 11.12 | -1.68% | 217,351 |
| May 20, 2025 | 11.00 | 11.35 | 10.93 | 11.31 | 11.31 | 2.45% | 289,591 |
| May 19, 2025 | 11.51 | 11.63 | 11.02 | 11.04 | 11.04 | -5.40% | 168,202 |
| May 16, 2025 | 11.70 | 11.79 | 11.47 | 11.67 | 11.67 | -0.26% | 214,226 |
| May 15, 2025 | 11.77 | 11.99 | 11.37 | 11.70 | 11.70 | -0.59% | 345,971 |
| May 14, 2025 | 11.93 | 12.01 | 11.52 | 11.77 | 11.77 | -1.83% | 309,538 |
| May 13, 2025 | 12.16 | 12.40 | 11.77 | 11.99 | 11.99 | -0.33% | 240,041 |
| May 12, 2025 | 12.19 | 12.19 | 11.85 | 12.03 | 12.03 | 0.92% | 239,769 |
| May 9, 2025 | 11.66 | 11.93 | 11.44 | 11.92 | 11.92 | 1.62% | 199,578 |
| May 8, 2025 | 11.60 | 11.83 | 11.47 | 11.73 | 11.73 | 1.47% | 258,771 |
| May 7, 2025 | 11.73 | 11.99 | 11.44 | 11.56 | 11.56 | -1.45% | 223,692 |
| May 6, 2025 | 11.16 | 11.83 | 11.11 | 11.73 | 11.73 | 4.36% | 269,662 |
| May 5, 2025 | 11.92 | 11.92 | 10.95 | 11.24 | 11.24 | -6.18% | 477,665 |
| May 2, 2025 | 11.58 | 12.64 | 11.47 | 11.98 | 11.98 | 4.26% | 464,528 |
| May 1, 2025 | 11.20 | 11.53 | 10.88 | 11.49 | 11.49 | 3.14% | 490,800 |
| Apr 30, 2025 | 12.03 | 12.98 | 10.07 | 11.14 | 11.14 | -14.44% | 856,047 |
| Apr 29, 2025 | 12.77 | 13.04 | 12.66 | 13.02 | 13.02 | 1.48% | 193,920 |
| Apr 28, 2025 | 12.71 | 12.87 | 12.49 | 12.83 | 12.83 | 0.79% | 192,170 |
| Apr 25, 2025 | 12.83 | 12.92 | 12.52 | 12.73 | 12.73 | -1.77% | 187,007 |
| Apr 24, 2025 | 12.81 | 13.04 | 12.77 | 12.96 | 12.96 | 0.93% | 125,871 |
| Apr 23, 2025 | 13.08 | 13.12 | 12.65 | 12.84 | 12.84 | -0.77% | 163,006 |
| Apr 22, 2025 | 12.96 | 13.05 | 12.59 | 12.94 | 12.94 | 1.01% | 181,286 |
| Apr 21, 2025 | 13.01 | 13.09 | 12.64 | 12.81 | 12.81 | -1.99% | 196,730 |
| Apr 17, 2025 | 12.80 | 13.10 | 12.52 | 13.07 | 13.07 | 1.79% | 207,495 |
| Apr 16, 2025 | 13.03 | 13.40 | 12.58 | 12.84 | 12.84 | -1.31% | 256,465 |
| Apr 15, 2025 | 12.39 | 13.13 | 12.39 | 13.01 | 13.01 | 1.09% | 169,327 |
| Apr 14, 2025 | 12.51 | 13.02 | 12.46 | 12.87 | 12.87 | 1.66% | 218,617 |
| Apr 11, 2025 | 12.50 | 12.71 | 12.31 | 12.66 | 12.66 | 1.28% | 237,245 |
| Apr 10, 2025 | 12.54 | 12.60 | 12.07 | 12.50 | 12.50 | -0.95% | 246,409 |
| Apr 9, 2025 | 12.38 | 13.16 | 12.00 | 12.62 | 12.62 | 1.37% | 404,524 |
| Apr 8, 2025 | 12.33 | 12.83 | 12.25 | 12.45 | 12.45 | 3.23% | 405,903 |
| Apr 7, 2025 | 11.61 | 12.49 | 11.44 | 12.06 | 12.06 | -2.35% | 707,987 |
| Apr 4, 2025 | 12.40 | 12.68 | 11.80 | 12.35 | 12.35 | -3.21% | 484,779 |
| Apr 3, 2025 | 12.88 | 13.17 | 12.52 | 12.76 | 12.76 | -2.60% | 362,145 |
| Apr 2, 2025 | 12.58 | 13.17 | 12.58 | 13.10 | 13.10 | 2.75% | 202,919 |
| Apr 1, 2025 | 12.52 | 12.80 | 12.41 | 12.75 | 12.75 | 1.43% | 161,442 |
| Mar 31, 2025 | 12.71 | 12.94 | 12.47 | 12.57 | 12.57 | -1.33% | 241,236 |
| Mar 28, 2025 | 13.46 | 13.61 | 12.73 | 12.74 | 12.74 | -5.49% | 201,813 |
| Mar 27, 2025 | 12.96 | 13.53 | 12.92 | 13.48 | 13.48 | 3.69% | 228,166 |
| Mar 26, 2025 | 12.70 | 13.03 | 12.62 | 13.00 | 13.00 | 2.69% | 196,138 |
| Mar 25, 2025 | 12.80 | 12.93 | 12.56 | 12.66 | 12.66 | -1.40% | 450,217 |
| Mar 24, 2025 | 12.76 | 13.05 | 12.73 | 12.84 | 12.84 | 0.47% | 456,440 |
| Mar 21, 2025 | 12.60 | 12.86 | 12.52 | 12.78 | 12.78 | 2.65% | 1,067,398 |
| Mar 20, 2025 | 12.40 | 12.64 | 12.22 | 12.45 | 12.45 | -0.80% | 469,282 |
| Mar 19, 2025 | 12.68 | 12.71 | 12.31 | 12.55 | 12.55 | -1.18% | 565,544 |