Skip to main content
logo
Shenandoah Telecommunications Company (SHEN)
NASDAQ: SHEN · Real-Time Price · USD
14.32
+0.18 (1.27%)
Jun 24, 2026, 3:21 PM EDT - Market open

SHEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202614.0014.3513.9714.10--0.28%28,595
Jun 23, 202613.9514.3513.7914.1414.142.09%580,894
Jun 22, 202613.9114.1813.7513.8513.85-2.33%402,048
Jun 18, 202614.5914.6814.0414.1814.18-2.21%1,017,379
Jun 17, 202615.3815.3914.3214.5014.50-6.69%566,755
Jun 16, 202616.0416.2315.4515.5415.54-2.94%338,287
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%275,509
Jun 10, 202616.4216.5015.8016.1816.18-0.61%309,023
Jun 9, 202616.2016.5316.0516.2816.280.74%382,242
Jun 8, 202616.2816.4416.0316.1616.160.25%172,635
Jun 5, 202615.8916.3215.8716.1216.121.32%274,232
Jun 4, 202615.9716.3715.3615.9115.910.76%352,793
Jun 3, 202616.2316.2315.1515.7915.79-2.77%435,704
Jun 2, 202616.1616.4416.1016.2416.240.31%214,926
Jun 1, 202615.8316.3515.7516.1916.191.50%291,349
May 29, 202615.9616.0615.6015.9515.95-0.81%498,713
May 28, 202616.3116.4515.9116.0816.08-1.41%198,635
May 27, 202616.1216.4216.1216.3116.311.24%287,835
May 26, 202615.9216.1815.8716.1116.111.45%224,995
May 22, 202616.2116.2115.7115.8815.88-1.55%206,453
May 21, 202615.9916.2815.8216.1316.130.31%243,761
May 20, 202616.4816.7415.7816.0816.08-2.31%286,358
May 19, 202616.2116.5316.1416.4616.461.92%317,342
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
Apr 30, 202615.2015.9315.0115.7315.734.24%624,928
Apr 29, 202616.4216.5115.0215.0915.09-8.38%498,273
Apr 28, 202616.2616.5716.1516.4716.472.30%289,689
Apr 27, 202616.2416.4015.6516.1016.100.44%584,985
Apr 24, 202616.9917.1015.9816.0316.03-6.26%345,601
Apr 23, 202616.9817.3416.9417.1017.101.48%439,157
Apr 22, 202616.9417.3516.7116.8516.85-0.35%260,687
Apr 21, 202616.7117.1216.6516.9116.911.20%308,621
Apr 20, 202616.1516.8716.1216.7116.712.64%355,367
Apr 17, 202616.0716.3616.0516.2816.282.39%278,135
Apr 16, 202615.4616.2215.3615.9015.902.48%400,002
Apr 15, 202615.1315.5215.1115.5215.522.27%175,620
Apr 14, 202615.0815.2914.7615.1715.17-0.46%213,655