Shenandoah Telecommunications Company (SHEN)

NASDAQ: SHEN · Real-Time Price · USD

10.40

-1.12 (-9.72%)

At close: Oct 9, 2026, 4:00 PM EDT

10.41

+0.01 (0.10%)

After-hours: Oct 9, 2026, 7:30 PM EDT

SHEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.01	11.03	10.18	10.40	10.40	-9.72%	1,074,538
Oct 8, 2026	11.75	11.95	11.12	11.52	11.52	-2.62%	868,281
Oct 7, 2026	11.39	11.84	11.39	11.83	11.83	2.87%	550,277
Oct 6, 2026	11.30	11.55	11.09	11.50	11.50	2.68%	669,440
Oct 5, 2026	11.02	11.29	10.70	11.20	11.20	3.13%	1,156,359
Oct 2, 2026	11.30	11.50	10.79	10.86	10.86	-2.60%	789,746
Oct 1, 2026	11.23	11.51	10.94	11.15	11.15	-0.62%	746,266
Sep 30, 2026	11.37	11.63	10.95	11.22	11.22	-0.97%	932,488
Sep 29, 2026	11.29	11.53	11.14	11.33	11.33	-0.18%	1,012,577
Sep 28, 2026	11.74	11.90	11.32	11.35	11.35	-3.49%	746,088
Sep 25, 2026	11.94	12.16	11.55	11.76	11.76	-1.92%	1,163,155
Sep 24, 2026	12.09	12.25	11.92	11.99	11.99	-0.83%	783,560
Sep 23, 2026	12.30	12.44	12.05	12.09	12.09	-1.79%	789,686
Sep 22, 2026	12.17	12.32	11.91	12.31	12.31	1.48%	696,067
Sep 21, 2026	11.74	12.38	11.57	12.13	12.13	4.84%	1,138,600
Sep 18, 2026	11.30	11.62	11.20	11.57	11.57	0.87%	7,935,047
Sep 17, 2026	11.75	11.91	11.30	11.47	11.47	-1.04%	1,059,193
Sep 16, 2026	11.65	11.90	11.50	11.59	11.59	-0.34%	995,790
Sep 15, 2026	11.80	11.80	11.50	11.63	11.63	-1.36%	721,479
Sep 14, 2026	11.91	12.04	11.71	11.79	11.79	-1.01%	699,195
Sep 11, 2026	12.13	12.18	11.66	11.91	11.91	-0.58%	704,607
Sep 10, 2026	11.96	12.10	11.85	11.98	11.98	0.50%	684,248
Sep 9, 2026	12.09	12.09	11.64	11.92	11.92	-2.21%	755,700
Sep 8, 2026	12.46	12.46	11.83	12.19	12.19	-3.18%	1,214,844
Sep 4, 2026	12.52	12.70	12.39	12.59	12.59	0.32%	431,204
Sep 3, 2026	12.75	12.78	12.44	12.55	12.55	-0.63%	278,570
Sep 2, 2026	12.33	12.66	12.33	12.63	12.63	3.52%	420,861
Sep 1, 2026	12.27	12.47	12.11	12.20	12.20	-1.37%	472,446
Aug 31, 2026	12.72	12.73	12.14	12.37	12.37	-0.72%	442,862
Aug 28, 2026	12.21	12.66	12.15	12.46	12.46	2.47%	356,768
Aug 27, 2026	12.19	12.34	12.10	12.16	12.16	-1.70%	331,725
Aug 26, 2026	12.35	12.50	12.20	12.37	12.37	0.73%	308,989
Aug 25, 2026	12.32	12.54	12.24	12.28	12.28	-0.16%	255,795
Aug 24, 2026	12.29	12.53	12.25	12.30	12.30	-0.24%	276,258
Aug 21, 2026	12.41	12.78	12.25	12.33	12.33	0.08%	307,841
Aug 20, 2026	12.33	12.51	11.81	12.32	12.32	1.40%	505,701
Aug 19, 2026	12.18	12.34	12.07	12.15	12.15	-0.16%	588,604
Aug 18, 2026	12.54	12.99	11.76	12.17	12.17	-3.57%	538,988
Aug 17, 2026	13.13	13.31	12.51	12.62	12.62	-4.90%	345,264
Aug 14, 2026	13.70	13.70	13.23	13.27	13.27	-1.19%	277,159
Aug 13, 2026	13.03	13.53	13.03	13.43	13.43	3.07%	329,224
Aug 12, 2026	13.92	13.92	12.98	13.03	13.03	-2.54%	317,805
Aug 11, 2026	13.33	13.70	13.29	13.37	13.37	0.45%	283,107
Aug 10, 2026	13.50	13.67	13.17	13.31	13.31	-1.26%	423,680
Aug 7, 2026	13.32	13.57	13.32	13.48	13.48	0.52%	363,561
Aug 6, 2026	13.21	13.87	13.12	13.41	13.41	3.15%	494,735
Aug 5, 2026	13.09	13.42	12.63	13.00	13.00	-2.99%	406,821
Aug 4, 2026	12.81	13.50	12.61	13.40	13.40	7.63%	676,797
Aug 3, 2026	12.20	12.61	12.20	12.45	12.45	3.84%	697,359
Jul 31, 2026	11.90	12.25	11.67	11.99	11.99	1.44%	714,703