Skip to main content
logo
Shenandoah Telecommunications Company (SHEN)
NASDAQ: SHEN · Real-Time Price · USD
12.18
-0.49 (-3.87%)
At close: Jul 14, 2026, 4:00 PM EDT
12.18
0.00 (0.00%)
After-hours: Jul 14, 2026, 4:14 PM EDT

SHEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202612.6812.7412.1612.16--4.06%324,383
Jul 13, 202612.7512.9912.6712.6712.67-0.31%333,746
Jul 10, 202612.7012.9212.5312.7112.710.39%313,788
Jul 9, 202612.9112.9812.6312.6612.66-2.16%348,182
Jul 8, 202612.7713.3312.7212.9412.940.94%372,469
Jul 7, 202613.2313.4612.7512.8212.82-2.21%491,389
Jul 6, 202613.6313.8613.1013.1113.11-3.25%420,720
Jul 2, 202614.7014.8213.1513.5513.55-7.19%519,283
Jul 1, 202615.1115.3214.5714.6014.60-3.18%398,353
Jun 30, 202615.6215.7215.0315.0815.08-3.46%479,366
Jun 29, 202615.4515.9415.1215.6215.621.10%515,319
Jun 26, 202615.0815.5914.9815.4515.452.79%1,087,417
Jun 25, 202614.5115.0614.4015.0315.032.80%494,625
Jun 24, 202614.0014.6813.9714.6214.623.39%429,719
Jun 23, 202613.9514.3513.7914.1414.142.09%580,894
Jun 22, 202613.9114.1813.7513.8513.85-2.33%402,153
Jun 18, 202614.5914.6814.0414.1814.18-2.21%1,019,486
Jun 17, 202615.3815.3914.3214.5014.50-6.69%568,178
Jun 16, 202616.0416.2315.4515.5415.54-2.94%369,863
Jun 15, 202616.4116.4515.9416.0116.01-2.73%243,382
Jun 12, 202616.2316.4816.1516.4616.461.98%222,157
Jun 11, 202616.3216.5616.0016.1416.14-0.25%275,632
Jun 10, 202616.4216.5015.8016.1816.18-0.61%309,023
Jun 9, 202616.2016.5316.0516.2816.280.74%382,426
Jun 8, 202616.2816.4416.0316.1616.160.25%172,643
Jun 5, 202615.8916.3215.8716.1216.121.32%274,332
Jun 4, 202615.9716.3715.3615.9115.910.76%353,118
Jun 3, 202616.2316.2315.1515.7915.79-2.77%436,204
Jun 2, 202616.1616.4416.1016.2416.240.31%214,928
Jun 1, 202615.8316.3515.7516.1916.191.50%291,354
May 29, 202615.9616.0615.6015.9515.95-0.81%504,194
May 28, 202616.3116.4515.9116.0816.08-1.41%198,635
May 27, 202616.1216.4216.1216.3116.311.24%288,211
May 26, 202615.9216.1815.8716.1116.111.45%224,995
May 22, 202616.2116.2115.7115.8815.88-1.55%206,473
May 21, 202615.9916.2815.8216.1316.130.31%243,761
May 20, 202616.4816.7415.7816.0816.08-2.31%286,367
May 19, 202616.2116.5316.1416.4616.461.92%317,343
May 18, 202615.9716.2615.9016.1516.151.51%212,815
May 15, 202615.9016.1815.6115.9115.91-0.93%218,668
May 14, 202616.0216.4215.8916.0616.061.32%174,397
May 13, 202615.4716.1715.4615.8515.851.67%334,209
May 12, 202616.0316.0615.4415.5915.59-2.56%293,077
May 11, 202616.2116.2115.7116.0016.00-0.99%363,224
May 8, 202616.2016.7616.0416.1616.16-0.43%264,911
May 7, 202616.1816.5215.7916.2316.230.06%318,593
May 6, 202616.0516.4015.6016.2216.221.06%338,375
May 5, 202615.7616.2415.4016.0516.052.13%374,713
May 4, 202616.2616.9215.7115.7215.72-3.53%476,709
May 1, 202615.4016.4913.0616.2916.293.56%1,124,538