Shenandoah Telecommunications Company (SHEN)
NASDAQ: SHEN · Real-Time Price · USD
13.10
-0.67 (-4.87%)
At close: Oct 9, 2025, 4:00 PM EDT
13.36
+0.26 (1.98%)
After-hours: Oct 9, 2025, 7:16 PM EDT
SHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 13.68 | 13.78 | 13.09 | 13.10 | 13.10 | -4.87% | 348,811 |
| Oct 8, 2025 | 13.60 | 13.80 | 13.47 | 13.77 | 13.77 | 2.15% | 245,766 |
| Oct 7, 2025 | 13.34 | 13.50 | 13.19 | 13.48 | 13.48 | 0.60% | 254,415 |
| Oct 6, 2025 | 13.90 | 13.90 | 13.34 | 13.40 | 13.40 | -3.04% | 259,522 |
| Oct 3, 2025 | 13.25 | 13.86 | 13.23 | 13.82 | 13.82 | 4.46% | 279,165 |
| Oct 2, 2025 | 13.18 | 13.27 | 13.05 | 13.23 | 13.23 | 0.38% | 187,490 |
| Oct 1, 2025 | 13.31 | 13.31 | 13.02 | 13.18 | 13.18 | -1.79% | 183,334 |
| Sep 30, 2025 | 13.27 | 13.43 | 13.14 | 13.42 | 13.42 | 0.98% | 213,917 |
| Sep 29, 2025 | 13.32 | 13.38 | 13.03 | 13.29 | 13.29 | - | 175,456 |
| Sep 26, 2025 | 13.19 | 13.39 | 13.12 | 13.29 | 13.29 | 0.91% | 157,951 |
| Sep 25, 2025 | 13.16 | 13.29 | 13.07 | 13.17 | 13.17 | -0.30% | 227,864 |
| Sep 24, 2025 | 13.56 | 13.75 | 13.08 | 13.21 | 13.21 | -2.72% | 227,172 |
| Sep 23, 2025 | 13.82 | 13.92 | 13.54 | 13.58 | 13.58 | -1.38% | 255,654 |
| Sep 22, 2025 | 13.75 | 13.98 | 13.60 | 13.77 | 13.77 | 0.07% | 331,694 |
| Sep 19, 2025 | 14.20 | 14.25 | 13.60 | 13.76 | 13.76 | -3.17% | 1,065,856 |
| Sep 18, 2025 | 14.16 | 14.36 | 13.95 | 14.21 | 14.21 | 0.57% | 330,255 |
| Sep 17, 2025 | 14.00 | 14.47 | 13.88 | 14.13 | 14.13 | 1.29% | 397,232 |
| Sep 16, 2025 | 13.79 | 13.96 | 13.69 | 13.95 | 13.95 | 0.94% | 374,186 |
| Sep 15, 2025 | 13.70 | 14.02 | 13.63 | 13.82 | 13.82 | 1.92% | 263,544 |
| Sep 12, 2025 | 13.66 | 13.80 | 13.51 | 13.56 | 13.56 | -1.02% | 269,485 |
| Sep 11, 2025 | 13.32 | 13.74 | 13.22 | 13.70 | 13.70 | 3.24% | 418,485 |
| Sep 10, 2025 | 13.58 | 13.72 | 13.11 | 13.27 | 13.27 | -2.64% | 333,093 |
| Sep 9, 2025 | 13.60 | 13.71 | 13.33 | 13.63 | 13.63 | - | 373,647 |
| Sep 8, 2025 | 14.12 | 14.31 | 13.42 | 13.63 | 13.63 | 1.34% | 389,482 |
| Sep 5, 2025 | 13.28 | 13.69 | 13.25 | 13.45 | 13.45 | 2.52% | 424,067 |
| Sep 4, 2025 | 12.95 | 13.22 | 12.84 | 13.12 | 13.12 | 2.82% | 255,198 |
| Sep 3, 2025 | 12.85 | 13.06 | 12.67 | 12.76 | 12.76 | -1.47% | 310,264 |
| Sep 2, 2025 | 13.14 | 13.33 | 12.90 | 12.95 | 12.95 | -2.26% | 413,136 |
| Aug 29, 2025 | 13.31 | 13.61 | 13.19 | 13.25 | 13.25 | - | 397,965 |
| Aug 28, 2025 | 13.43 | 13.76 | 13.19 | 13.25 | 13.25 | -1.27% | 211,376 |
| Aug 27, 2025 | 13.22 | 13.56 | 13.13 | 13.42 | 13.42 | 1.28% | 216,007 |
| Aug 26, 2025 | 13.27 | 13.49 | 13.21 | 13.25 | 13.25 | 0.15% | 433,703 |
| Aug 25, 2025 | 13.22 | 13.33 | 12.87 | 13.23 | 13.23 | 0.38% | 265,889 |
| Aug 22, 2025 | 12.75 | 13.30 | 12.75 | 13.18 | 13.18 | 3.45% | 331,626 |
| Aug 21, 2025 | 12.49 | 12.74 | 12.42 | 12.74 | 12.74 | 1.68% | 187,013 |
| Aug 20, 2025 | 12.68 | 12.68 | 12.47 | 12.53 | 12.53 | -0.08% | 219,899 |
| Aug 19, 2025 | 12.70 | 12.70 | 12.45 | 12.54 | 12.54 | 0.32% | 202,810 |
| Aug 18, 2025 | 12.52 | 12.67 | 12.45 | 12.50 | 12.50 | - | 270,794 |
| Aug 15, 2025 | 12.75 | 12.91 | 12.47 | 12.50 | 12.50 | -0.71% | 251,813 |
| Aug 14, 2025 | 12.72 | 12.83 | 12.32 | 12.59 | 12.59 | -2.33% | 488,855 |
| Aug 13, 2025 | 12.79 | 13.14 | 12.60 | 12.89 | 12.89 | 1.10% | 383,408 |
| Aug 12, 2025 | 12.29 | 12.80 | 12.24 | 12.75 | 12.75 | 7.32% | 505,983 |
| Aug 11, 2025 | 12.19 | 12.38 | 11.71 | 11.88 | 11.88 | -2.38% | 406,451 |
| Aug 8, 2025 | 12.80 | 13.03 | 12.10 | 12.17 | 12.17 | -4.40% | 507,254 |
| Aug 7, 2025 | 12.97 | 13.14 | 12.43 | 12.73 | 12.73 | -1.85% | 370,270 |
| Aug 6, 2025 | 13.25 | 13.35 | 12.86 | 12.97 | 12.97 | -2.33% | 272,052 |
| Aug 5, 2025 | 13.03 | 13.30 | 12.92 | 13.28 | 13.28 | 2.87% | 391,110 |
| Aug 4, 2025 | 13.15 | 13.30 | 12.63 | 12.91 | 12.91 | -2.53% | 400,653 |
| Aug 1, 2025 | 14.39 | 14.92 | 12.27 | 13.25 | 13.25 | -9.78% | 580,471 |
| Jul 31, 2025 | 14.55 | 14.94 | 14.52 | 14.68 | 14.68 | -0.81% | 323,730 |