Shenandoah Telecommunications Company (SHEN)
NASDAQ: SHEN · Real-Time Price · USD
11.87
-0.11 (-0.92%)
At close: Sep 11, 2026, 4:00 PM EDT
11.91
+0.04 (0.34%)
After-hours: Sep 11, 2026, 7:30 PM EDT
SHEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 12.13 | 12.18 | 11.66 | 11.91 | 11.91 | -0.58% | 683,415 |
| Sep 10, 2026 | 11.96 | 12.10 | 11.85 | 11.98 | 11.98 | 0.50% | 660,587 |
| Sep 9, 2026 | 12.09 | 12.09 | 11.64 | 11.92 | 11.92 | -2.21% | 744,071 |
| Sep 8, 2026 | 12.46 | 12.46 | 11.83 | 12.19 | 12.19 | -3.18% | 1,209,496 |
| Sep 4, 2026 | 12.52 | 12.70 | 12.39 | 12.59 | 12.59 | 0.32% | 394,329 |
| Sep 3, 2026 | 12.75 | 12.78 | 12.44 | 12.55 | 12.55 | -0.63% | 278,458 |
| Sep 2, 2026 | 12.33 | 12.66 | 12.33 | 12.63 | 12.63 | 3.52% | 420,810 |
| Sep 1, 2026 | 12.27 | 12.47 | 12.11 | 12.20 | 12.20 | -1.37% | 472,445 |
| Aug 31, 2026 | 12.72 | 12.73 | 12.14 | 12.37 | 12.37 | -0.72% | 442,852 |
| Aug 28, 2026 | 12.21 | 12.66 | 12.15 | 12.46 | 12.46 | 2.47% | 356,567 |
| Aug 27, 2026 | 12.19 | 12.34 | 12.10 | 12.16 | 12.16 | -1.70% | 331,723 |
| 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 |
| 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 |