Shenandoah Telecommunications Company (SHEN)
NASDAQ: SHEN · Real-Time Price · USD
12.45
+0.46 (3.84%)
At close: Aug 3, 2026, 4:00 PM EDT
12.60
+0.15 (1.20%)
After-hours: Aug 3, 2026, 7:34 PM EDT
SHEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 12.20 | 12.61 | 12.20 | 12.45 | 12.45 | 3.84% | 697,341 |
| Jul 31, 2026 | 11.90 | 12.25 | 11.67 | 11.99 | 11.99 | 1.44% | 714,703 |
| Jul 30, 2026 | 12.48 | 12.93 | 11.43 | 11.82 | 11.82 | -7.00% | 898,662 |
| Jul 29, 2026 | 11.66 | 13.12 | 11.15 | 12.71 | 12.71 | 7.35% | 862,225 |
| Jul 28, 2026 | 11.68 | 12.27 | 11.66 | 11.84 | 11.84 | 2.78% | 700,566 |
| Jul 27, 2026 | 11.53 | 11.62 | 11.35 | 11.52 | 11.52 | 0.88% | 357,299 |
| Jul 24, 2026 | 11.64 | 11.67 | 11.41 | 11.42 | 11.42 | -0.52% | 513,283 |
| Jul 23, 2026 | 11.57 | 11.89 | 11.40 | 11.48 | 11.48 | -2.38% | 454,954 |
| Jul 22, 2026 | 11.69 | 11.80 | 11.53 | 11.76 | 11.76 | 1.99% | 379,503 |
| Jul 21, 2026 | 11.03 | 11.58 | 11.00 | 11.53 | 11.53 | 3.78% | 460,320 |
| Jul 20, 2026 | 11.34 | 11.63 | 11.05 | 11.11 | 11.11 | -2.37% | 523,807 |
| Jul 17, 2026 | 12.26 | 12.29 | 11.32 | 11.38 | 11.38 | -7.25% | 800,568 |
| Jul 16, 2026 | 12.20 | 12.56 | 12.20 | 12.27 | 12.27 | 0.49% | 378,302 |
| Jul 15, 2026 | 12.18 | 12.46 | 12.05 | 12.21 | 12.21 | 0.25% | 354,942 |
| Jul 14, 2026 | 12.80 | 12.80 | 12.13 | 12.18 | 12.18 | -3.87% | 434,498 |
| Jul 13, 2026 | 12.75 | 12.99 | 12.67 | 12.67 | 12.67 | -0.31% | 333,795 |
| Jul 10, 2026 | 12.70 | 12.92 | 12.53 | 12.71 | 12.71 | 0.39% | 313,788 |
| Jul 9, 2026 | 12.91 | 12.98 | 12.63 | 12.66 | 12.66 | -2.16% | 348,372 |
| Jul 8, 2026 | 12.77 | 13.33 | 12.72 | 12.94 | 12.94 | 0.94% | 372,471 |
| Jul 7, 2026 | 13.23 | 13.46 | 12.75 | 12.82 | 12.82 | -2.21% | 491,389 |
| Jul 6, 2026 | 13.63 | 13.86 | 13.10 | 13.11 | 13.11 | -3.25% | 420,720 |
| Jul 2, 2026 | 14.70 | 14.82 | 13.15 | 13.55 | 13.55 | -7.19% | 519,283 |
| Jul 1, 2026 | 15.11 | 15.32 | 14.57 | 14.60 | 14.60 | -3.18% | 398,353 |
| Jun 30, 2026 | 15.62 | 15.72 | 15.03 | 15.08 | 15.08 | -3.46% | 479,372 |
| Jun 29, 2026 | 15.45 | 15.94 | 15.12 | 15.62 | 15.62 | 1.10% | 515,541 |
| Jun 26, 2026 | 15.08 | 15.59 | 14.98 | 15.45 | 15.45 | 2.79% | 1,134,110 |
| Jun 25, 2026 | 14.51 | 15.06 | 14.40 | 15.03 | 15.03 | 2.80% | 494,625 |
| Jun 24, 2026 | 14.00 | 14.68 | 13.97 | 14.62 | 14.62 | 3.39% | 429,725 |
| Jun 23, 2026 | 13.95 | 14.35 | 13.79 | 14.14 | 14.14 | 2.09% | 580,894 |
| Jun 22, 2026 | 13.91 | 14.18 | 13.75 | 13.85 | 13.85 | -2.33% | 402,153 |
| Jun 18, 2026 | 14.59 | 14.68 | 14.04 | 14.18 | 14.18 | -2.21% | 1,019,486 |
| Jun 17, 2026 | 15.38 | 15.39 | 14.32 | 14.50 | 14.50 | -6.69% | 568,178 |
| Jun 16, 2026 | 16.04 | 16.23 | 15.45 | 15.54 | 15.54 | -2.94% | 369,863 |
| Jun 15, 2026 | 16.41 | 16.45 | 15.94 | 16.01 | 16.01 | -2.73% | 243,382 |
| Jun 12, 2026 | 16.23 | 16.48 | 16.15 | 16.46 | 16.46 | 1.98% | 222,157 |
| Jun 11, 2026 | 16.32 | 16.56 | 16.00 | 16.14 | 16.14 | -0.25% | 275,632 |
| Jun 10, 2026 | 16.42 | 16.50 | 15.80 | 16.18 | 16.18 | -0.61% | 309,023 |
| Jun 9, 2026 | 16.20 | 16.53 | 16.05 | 16.28 | 16.28 | 0.74% | 382,426 |
| Jun 8, 2026 | 16.28 | 16.44 | 16.03 | 16.16 | 16.16 | 0.25% | 172,643 |
| Jun 5, 2026 | 15.89 | 16.32 | 15.87 | 16.12 | 16.12 | 1.32% | 274,332 |
| Jun 4, 2026 | 15.97 | 16.37 | 15.36 | 15.91 | 15.91 | 0.76% | 353,118 |
| Jun 3, 2026 | 16.23 | 16.23 | 15.15 | 15.79 | 15.79 | -2.77% | 436,204 |
| Jun 2, 2026 | 16.16 | 16.44 | 16.10 | 16.24 | 16.24 | 0.31% | 214,928 |
| Jun 1, 2026 | 15.83 | 16.35 | 15.75 | 16.19 | 16.19 | 1.50% | 291,354 |
| May 29, 2026 | 15.96 | 16.06 | 15.60 | 15.95 | 15.95 | -0.81% | 504,194 |
| May 28, 2026 | 16.31 | 16.45 | 15.91 | 16.08 | 16.08 | -1.41% | 198,635 |
| May 27, 2026 | 16.12 | 16.42 | 16.12 | 16.31 | 16.31 | 1.24% | 288,211 |
| May 26, 2026 | 15.92 | 16.18 | 15.87 | 16.11 | 16.11 | 1.45% | 224,995 |
| May 22, 2026 | 16.21 | 16.21 | 15.71 | 15.88 | 15.88 | -1.55% | 206,473 |
| May 21, 2026 | 15.99 | 16.28 | 15.82 | 16.13 | 16.13 | 0.31% | 243,761 |