Shenandoah Telecommunications Company (SHEN)
NASDAQ: SHEN · Real-Time Price · USD
12.74
-0.74 (-5.49%)
At close: Mar 28, 2025, 4:00 PM
12.87
+0.13 (1.01%)
After-hours: Mar 28, 2025, 5:04 PM EDT
SHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 12.38 | 12.77 | 12.28 | 12.70 | 12.70 | 2.25% | 238,904 |
| Mar 17, 2025 | 12.27 | 12.47 | 12.07 | 12.42 | 12.42 | 1.14% | 226,990 |
| Mar 14, 2025 | 12.16 | 12.33 | 11.91 | 12.28 | 12.28 | 1.57% | 204,749 |
| Mar 13, 2025 | 12.07 | 12.41 | 11.70 | 12.09 | 12.09 | 0.17% | 233,202 |
| Mar 12, 2025 | 12.60 | 12.63 | 11.78 | 12.07 | 12.07 | -0.90% | 318,271 |
| Mar 11, 2025 | 11.83 | 12.23 | 11.56 | 12.18 | 12.18 | 3.40% | 323,908 |
| Mar 10, 2025 | 11.73 | 11.88 | 11.48 | 11.78 | 11.78 | -0.17% | 286,380 |
| Mar 7, 2025 | 11.53 | 11.82 | 11.03 | 11.80 | 11.80 | 2.16% | 229,652 |
| Mar 6, 2025 | 11.26 | 11.56 | 10.94 | 11.55 | 11.55 | 1.58% | 256,132 |
| Mar 5, 2025 | 11.12 | 11.54 | 10.80 | 11.37 | 11.37 | 1.88% | 286,106 |
| Mar 4, 2025 | 10.94 | 11.29 | 10.90 | 11.16 | 11.16 | 1.36% | 243,591 |
| Mar 3, 2025 | 10.84 | 11.06 | 10.74 | 11.01 | 11.01 | 1.85% | 192,228 |
| Feb 28, 2025 | 10.78 | 10.89 | 10.61 | 10.81 | 10.81 | 0.56% | 235,954 |
| Feb 27, 2025 | 10.54 | 10.77 | 10.48 | 10.75 | 10.75 | 1.70% | 231,909 |
| Feb 26, 2025 | 10.82 | 10.86 | 10.48 | 10.57 | 10.57 | -3.38% | 193,392 |
| Feb 25, 2025 | 11.26 | 11.26 | 10.92 | 10.94 | 10.94 | -2.76% | 209,317 |
| Feb 24, 2025 | 10.88 | 11.33 | 10.71 | 11.25 | 11.25 | 4.36% | 275,072 |
| Feb 21, 2025 | 10.84 | 11.45 | 10.49 | 10.78 | 10.78 | 1.51% | 365,651 |
| Feb 20, 2025 | 11.21 | 12.04 | 9.77 | 10.62 | 10.62 | -10.15% | 623,480 |
| Feb 19, 2025 | 11.78 | 12.15 | 11.60 | 11.82 | 11.82 | -1.25% | 197,928 |
| Feb 18, 2025 | 11.88 | 12.06 | 11.76 | 11.97 | 11.97 | 0.59% | 143,497 |
| Feb 14, 2025 | 11.97 | 12.14 | 11.75 | 11.90 | 11.90 | -0.08% | 125,103 |
| Feb 13, 2025 | 11.65 | 11.97 | 11.62 | 11.91 | 11.91 | 3.57% | 168,677 |
| Feb 12, 2025 | 11.75 | 11.83 | 11.47 | 11.50 | 11.50 | -3.12% | 170,679 |
| Feb 11, 2025 | 11.73 | 12.00 | 11.72 | 11.87 | 11.87 | 0.25% | 135,657 |
| Feb 10, 2025 | 11.47 | 11.90 | 11.46 | 11.84 | 11.84 | 3.68% | 151,461 |
| Feb 7, 2025 | 11.49 | 11.49 | 11.11 | 11.42 | 11.42 | -0.61% | 179,665 |
| Feb 6, 2025 | 11.56 | 11.76 | 11.36 | 11.49 | 11.49 | -0.43% | 154,627 |
| Feb 5, 2025 | 11.00 | 11.56 | 11.00 | 11.54 | 11.54 | 6.46% | 338,624 |
| Feb 4, 2025 | 10.55 | 10.87 | 10.42 | 10.84 | 10.84 | 3.24% | 198,699 |
| Feb 3, 2025 | 10.67 | 10.84 | 10.46 | 10.50 | 10.50 | -2.78% | 204,882 |
| Jan 31, 2025 | 10.71 | 10.91 | 10.63 | 10.80 | 10.80 | 1.03% | 203,875 |
| Jan 30, 2025 | 10.86 | 10.96 | 10.42 | 10.69 | 10.69 | -1.20% | 263,354 |
| Jan 29, 2025 | 11.05 | 11.11 | 10.67 | 10.82 | 10.82 | -2.61% | 214,079 |
| Jan 28, 2025 | 11.43 | 11.55 | 11.10 | 11.11 | 11.11 | -1.24% | 172,681 |
| Jan 27, 2025 | 11.55 | 11.73 | 11.20 | 11.25 | 11.25 | -2.34% | 233,589 |
| Jan 24, 2025 | 11.35 | 11.71 | 11.35 | 11.52 | 11.52 | 1.59% | 190,125 |
| Jan 23, 2025 | 11.07 | 11.51 | 11.07 | 11.34 | 11.34 | 1.07% | 239,389 |
| Jan 22, 2025 | 11.78 | 11.78 | 11.18 | 11.22 | 11.22 | -5.95% | 243,011 |
| Jan 21, 2025 | 11.78 | 12.18 | 11.78 | 11.93 | 11.93 | 2.14% | 193,016 |
| Jan 17, 2025 | 11.83 | 11.87 | 11.59 | 11.68 | 11.68 | -0.17% | 129,474 |
| Jan 16, 2025 | 11.63 | 11.89 | 11.63 | 11.70 | 11.70 | 0.09% | 173,798 |