Shenandoah Telecommunications Company (SHEN)
NASDAQ: SHEN · Real-Time Price · USD
12.24
-0.87 (-6.64%)
Oct 30, 2025, 10:06 AM EDT - Market open

SHEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202512.8913.4012.6913.1113.111.47%374,863
Oct 28, 202512.8812.9812.7812.9212.920.23%256,644
Oct 27, 202513.1513.1812.8012.8912.89-1.75%217,214
Oct 24, 202512.8513.1312.6113.1213.122.74%258,719
Oct 23, 202512.7412.9312.6712.7712.770.31%285,116
Oct 22, 202512.6712.8112.5312.7312.73-0.24%314,896
Oct 21, 202512.9012.9012.6212.7612.76-226,911
Oct 20, 202513.2513.3112.6512.7612.76-3.11%204,976
Oct 17, 202513.1213.3313.0713.1713.17-0.30%241,957
Oct 16, 202513.5713.5713.1713.2113.21-3.01%284,340
Oct 15, 202513.4913.8313.4413.6213.621.34%227,806
Oct 14, 202513.1113.6013.0613.4413.441.05%250,432
Oct 13, 202513.2813.5113.1313.3013.301.37%224,380
Oct 10, 202513.0613.4112.9913.1213.120.15%257,892
Oct 9, 202513.6813.7813.0913.1013.10-4.87%348,864
Oct 8, 202513.6013.8013.4713.7713.772.15%245,766
Oct 7, 202513.3413.5013.1913.4813.480.60%254,415
Oct 6, 202513.9013.9013.3413.4013.40-3.04%259,522
Oct 3, 202513.2513.8613.2313.8213.824.46%279,165
Oct 2, 202513.1813.2713.0513.2313.230.38%187,490
Oct 1, 202513.3113.3113.0213.1813.18-1.79%183,334
Sep 30, 202513.2713.4313.1413.4213.420.98%213,917
Sep 29, 202513.3213.3813.0313.2913.29-175,456
Sep 26, 202513.1913.3913.1213.2913.290.91%157,951
Sep 25, 202513.1613.2913.0713.1713.17-0.30%227,864
Sep 24, 202513.5613.7513.0813.2113.21-2.72%227,172
Sep 23, 202513.8213.9213.5413.5813.58-1.38%255,654
Sep 22, 202513.7513.9813.6013.7713.770.07%331,694
Sep 19, 202514.2014.2513.6013.7613.76-3.17%1,065,856
Sep 18, 202514.1614.3613.9514.2114.210.57%330,255
Sep 17, 202514.0014.4713.8814.1314.131.29%397,232
Sep 16, 202513.7913.9613.6913.9513.950.94%374,186
Sep 15, 202513.7014.0213.6313.8213.821.92%263,544
Sep 12, 202513.6613.8013.5113.5613.56-1.02%269,485
Sep 11, 202513.3213.7413.2213.7013.703.24%418,485
Sep 10, 202513.5813.7213.1113.2713.27-2.64%333,093
Sep 9, 202513.6013.7113.3313.6313.63-373,647
Sep 8, 202514.1214.3113.4213.6313.631.34%389,482
Sep 5, 202513.2813.6913.2513.4513.452.52%424,067
Sep 4, 202512.9513.2212.8413.1213.122.82%255,198
Sep 3, 202512.8513.0612.6712.7612.76-1.47%310,264
Sep 2, 202513.1413.3312.9012.9512.95-2.26%413,136
Aug 29, 202513.3113.6113.1913.2513.25-397,965
Aug 28, 202513.4313.7613.1913.2513.25-1.27%211,376
Aug 27, 202513.2213.5613.1313.4213.421.28%216,007
Aug 26, 202513.2713.4913.2113.2513.250.15%433,703
Aug 25, 202513.2213.3312.8713.2313.230.38%265,889
Aug 22, 202512.7513.3012.7513.1813.183.45%331,626
Aug 21, 202512.4912.7412.4212.7412.741.68%187,013
Aug 20, 202512.6812.6812.4712.5312.53-0.08%219,899