Shenandoah Telecommunications Company SHEN
NASDAQ · United States · Communications
$11.19-0.04 (-0.31%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.27 | +0.45% | $11.23 | $11.29 | $10.94 | 240.81K |
| 2026-09-30 | $11.22 | -0.97% | $11.37 | $11.63 | $10.95 | 932.50K |
| 2026-09-29 | $11.33 | -0.18% | $11.29 | $11.53 | $11.14 | 1.01M |
| 2026-09-28 | $11.35 | -3.49% | $11.74 | $11.90 | $11.32 | 746.10K |
| 2026-09-25 | $11.76 | -1.92% | $11.94 | $12.16 | $11.55 | 1.16M |
| 2026-09-24 | $11.99 | -0.83% | $12.09 | $12.25 | $11.92 | 783.60K |
| 2026-09-23 | $12.09 | -1.79% | $12.30 | $12.44 | $12.05 | 789.70K |
| 2026-09-22 | $12.31 | +1.48% | $12.17 | $12.32 | $11.91 | 696.10K |
| 2026-09-21 | $12.13 | +4.84% | $11.74 | $12.38 | $11.57 | 1.14M |
| 2026-09-18 | $11.57 | +0.87% | $11.30 | $11.62 | $11.20 | 7.94M |
| 2026-09-17 | $11.47 | -1.04% | $11.75 | $11.91 | $11.30 | 1.06M |
| 2026-09-16 | $11.59 | -0.34% | $11.65 | $11.90 | $11.50 | 995.80K |
| 2026-09-15 | $11.63 | -1.36% | $11.80 | $11.80 | $11.50 | 721.50K |
| 2026-09-14 | $11.79 | -1.01% | $11.91 | $12.04 | $11.71 | 699.20K |
| 2026-09-11 | $11.91 | -0.58% | $12.13 | $12.18 | $11.66 | 704.60K |
| 2026-09-10 | $11.98 | +0.50% | $11.96 | $12.10 | $11.85 | 684.20K |
| 2026-09-09 | $11.92 | -2.21% | $12.09 | $12.09 | $11.64 | 755.70K |
| 2026-09-08 | $12.19 | -3.18% | $12.46 | $12.46 | $11.83 | 1.21M |
| 2026-09-04 | $12.59 | +0.32% | $12.52 | $12.70 | $12.39 | 431.20K |
| 2026-09-03 | $12.55 | -0.63% | $12.75 | $12.78 | $12.44 | 278.60K |
| 2026-09-02 | $12.63 | +3.52% | $12.33 | $12.66 | $12.33 | 420.90K |
| 2026-09-01 | $12.20 | -1.37% | $12.27 | $12.47 | $12.11 | 472.40K |
| 2026-08-31 | $12.37 | -0.72% | $12.72 | $12.73 | $12.14 | 442.90K |
| 2026-08-28 | $12.46 | +2.47% | $12.21 | $12.66 | $12.15 | 356.80K |
| 2026-08-27 | $12.16 | -1.70% | $12.19 | $12.34 | $12.10 | 331.70K |
| 2026-08-26 | $12.37 | +0.73% | $12.35 | $12.50 | $12.20 | 308.70K |
| 2026-08-25 | $12.28 | -0.16% | $12.32 | $12.54 | $12.24 | 255.80K |
| 2026-08-24 | $12.30 | -0.24% | $12.29 | $12.53 | $12.25 | 276.30K |
| 2026-08-21 | $12.33 | +0.08% | $12.41 | $12.78 | $12.25 | 307.80K |
| 2026-08-20 | $12.32 | +1.40% | $12.33 | $12.51 | $11.81 | 505.70K |
| 2026-08-19 | $12.15 | -0.16% | $12.18 | $12.34 | $12.07 | 588.60K |
| 2026-08-18 | $12.17 | -3.57% | $12.54 | $12.99 | $11.76 | 539.00K |
| 2026-08-17 | $12.62 | -4.90% | $13.13 | $13.31 | $12.51 | 345.30K |
| 2026-08-14 | $13.27 | -1.19% | $13.70 | $13.70 | $13.23 | 277.20K |
| 2026-08-13 | $13.43 | +3.07% | $13.03 | $13.53 | $13.03 | 329.20K |
| 2026-08-12 | $13.03 | -2.54% | $13.92 | $13.92 | $12.98 | 317.80K |
| 2026-08-11 | $13.37 | +0.45% | $13.33 | $13.70 | $13.29 | 283.10K |
| 2026-08-10 | $13.31 | -1.26% | $13.50 | $13.67 | $13.17 | 423.70K |
| 2026-08-07 | $13.48 | +0.52% | $13.32 | $13.57 | $13.32 | 363.60K |
| 2026-08-06 | $13.41 | +3.15% | $13.21 | $13.87 | $13.12 | 494.70K |
| 2026-08-05 | $13.00 | -2.99% | $13.09 | $13.42 | $12.63 | 406.80K |
| 2026-08-04 | $13.40 | +7.63% | $12.81 | $13.50 | $12.61 | 676.80K |
| 2026-08-03 | $12.45 | +3.84% | $12.20 | $12.61 | $12.20 | 697.30K |
| 2026-07-31 | $11.99 | +1.44% | $11.90 | $12.25 | $11.67 | 714.70K |
| 2026-07-30 | $11.82 | -7.00% | $12.48 | $12.93 | $11.43 | 898.60K |
| 2026-07-29 | $12.71 | +7.35% | $11.66 | $13.12 | $11.15 | 862.20K |
| 2026-07-28 | $11.84 | +2.78% | $11.68 | $12.27 | $11.66 | 700.60K |
| 2026-07-27 | $11.52 | +0.88% | $11.53 | $11.62 | $11.35 | 357.30K |
| 2026-07-24 | $11.42 | -0.52% | $11.64 | $11.67 | $11.41 | 513.30K |
| 2026-07-23 | $11.48 | -2.38% | $11.57 | $11.89 | $11.40 | 455.00K |
| 2026-07-22 | $11.76 | +1.99% | $11.69 | $11.80 | $11.53 | 379.50K |
| 2026-07-21 | $11.53 | +3.78% | $11.03 | $11.58 | $11.00 | 460.30K |
| 2026-07-20 | $11.11 | -2.37% | $11.34 | $11.63 | $11.05 | 523.80K |
| 2026-07-17 | $11.38 | -7.25% | $12.26 | $12.29 | $11.32 | 800.40K |
| 2026-07-16 | $12.27 | +0.49% | $12.20 | $12.56 | $12.20 | 378.30K |
| 2026-07-15 | $12.21 | +0.25% | $12.18 | $12.46 | $12.05 | 354.90K |
| 2026-07-14 | $12.18 | -3.87% | $12.80 | $12.80 | $12.13 | 434.40K |
| 2026-07-13 | $12.67 | -0.31% | $12.75 | $12.99 | $12.67 | 333.70K |
| 2026-07-10 | $12.71 | +0.39% | $12.70 | $12.92 | $12.53 | 313.80K |
| 2026-07-09 | $12.66 | -2.16% | $12.91 | $12.98 | $12.63 | 348.40K |
| 2026-07-08 | $12.94 | +0.94% | $12.77 | $13.33 | $12.72 | 372.50K |
| 2026-07-07 | $12.82 | -2.21% | $13.23 | $13.46 | $12.75 | 491.40K |
| 2026-07-06 | $13.11 | -3.25% | $13.63 | $13.86 | $13.10 | 420.70K |
| 2026-07-02 | $13.55 | -7.19% | $14.70 | $14.82 | $13.15 | 519.30K |
| 2026-07-01 | $14.60 | -3.18% | $15.11 | $15.32 | $14.57 | 398.40K |
| 2026-06-30 | $15.08 | -3.46% | $15.62 | $15.72 | $15.03 | 479.40K |
| 2026-06-29 | $15.62 | +1.10% | $15.45 | $15.94 | $15.12 | 515.50K |
| 2026-06-26 | $15.45 | +2.79% | $15.08 | $15.59 | $14.98 | 1.13M |
| 2026-06-25 | $15.03 | +2.80% | $14.51 | $15.06 | $14.40 | 494.60K |
| 2026-06-24 | $14.62 | +3.39% | $14.00 | $14.68 | $13.97 | 429.70K |
| 2026-06-23 | $14.14 | +2.09% | $13.95 | $14.35 | $13.79 | 580.90K |
| 2026-06-22 | $13.85 | -2.33% | $13.91 | $14.18 | $13.75 | 402.00K |
| 2026-06-18 | $14.18 | -2.21% | $14.59 | $14.68 | $14.04 | 1.02M |
| 2026-06-17 | $14.50 | -6.69% | $15.38 | $15.39 | $14.32 | 568.20K |
| 2026-06-16 | $15.54 | -2.94% | $16.04 | $16.23 | $15.45 | 369.90K |
| 2026-06-15 | $16.01 | -2.73% | $16.41 | $16.45 | $15.94 | 243.40K |
| 2026-06-12 | $16.46 | +1.98% | $16.23 | $16.48 | $16.15 | 222.20K |
| 2026-06-11 | $16.14 | -0.25% | $16.32 | $16.56 | $16.00 | 275.50K |
| 2026-06-10 | $16.18 | -0.61% | $16.42 | $16.50 | $15.80 | 309.00K |
| 2026-06-09 | $16.28 | +0.74% | $16.20 | $16.53 | $16.05 | 382.20K |
| 2026-06-08 | $16.16 | +0.25% | $16.28 | $16.44 | $16.03 | 172.60K |
| 2026-06-05 | $16.12 | +1.32% | $15.89 | $16.32 | $15.87 | 274.30K |
| 2026-06-04 | $15.91 | +0.76% | $15.97 | $16.37 | $15.36 | 352.80K |
| 2026-06-03 | $15.79 | -2.77% | $16.23 | $16.23 | $15.15 | 436.20K |
| 2026-06-02 | $16.24 | +0.31% | $16.16 | $16.44 | $16.10 | 214.90K |
| 2026-06-01 | $16.19 | +1.50% | $15.83 | $16.35 | $15.75 | 291.40K |
| 2026-05-29 | $15.95 | -0.81% | $15.96 | $16.06 | $15.60 | 504.20K |
| 2026-05-28 | $16.08 | -1.41% | $16.31 | $16.45 | $15.91 | 198.60K |
| 2026-05-27 | $16.31 | +1.24% | $16.12 | $16.42 | $16.12 | 288.20K |
| 2026-05-26 | $16.11 | +1.45% | $15.92 | $16.18 | $15.87 | 225.00K |