Shenandoah Telecommunications Co (SHEN) Historical Stock Data
12.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHEN is up 0.96% a day on average. There have been 23 days where Shenandoah Telecommunications Co closed green and 7 days where SHEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 12.38 | 12.62 | ↑$0.24 (1.94%) | 12.00 | 13.16 | 404.52K |
| 2025-04-08 | 12.33 | 12.45 | ↑$0.12 (0.97%) | 12.25 | 12.83 | 405.90K |
| 2025-04-07 | 11.61 | 12.06 | ↑$0.45 (3.88%) | 11.44 | 12.49 | 707.99K |
| 2025-04-04 | 12.40 | 12.35 | ↓$0.05 (-0.40%) | 11.80 | 12.68 | 484.78K |
| 2025-04-03 | 12.88 | 12.76 | ↓$0.12 (-0.93%) | 12.52 | 13.17 | 362.15K |
| 2025-04-02 | 12.58 | 13.10 | ↑$0.52 (4.13%) | 12.58 | 13.17 | 202.92K |
| 2025-04-01 | 12.52 | 12.75 | ↑$0.23 (1.84%) | 12.41 | 12.80 | 161.44K |
| 2025-03-31 | 12.71 | 12.57 | ↓$0.14 (-1.10%) | 12.47 | 12.94 | 241.24K |
| 2025-03-28 | 13.46 | 12.74 | ↓$0.72 (-5.35%) | 12.73 | 13.61 | 201.81K |
| 2025-03-27 | 12.96 | 13.48 | ↑$0.52 (4.01%) | 12.92 | 13.53 | 228.17K |
| 2025-03-26 | 12.70 | 13.00 | ↑$0.30 (2.36%) | 12.62 | 13.03 | 196.14K |
| 2025-03-25 | 12.80 | 12.66 | ↓$0.14 (-1.09%) | 12.56 | 12.93 | 450.21K |
| 2025-03-24 | 12.76 | 12.84 | ↑$0.08 (0.63%) | 12.73 | 13.05 | 456.44K |
| 2025-03-21 | 12.60 | 12.78 | ↑$0.18 (1.43%) | 12.52 | 12.86 | 1.07M |
| 2025-03-20 | 12.40 | 12.45 | ↑$0.05 (0.40%) | 12.22 | 12.64 | 469.28K |
| 2025-03-19 | 12.68 | 12.55 | ↓$0.13 (-1.03%) | 12.31 | 12.71 | 565.54K |
| 2025-03-18 | 12.38 | 12.70 | ↑$0.32 (2.58%) | 12.28 | 12.77 | 238.90K |
| 2025-03-17 | 12.27 | 12.42 | ↑$0.15 (1.22%) | 12.07 | 12.47 | 226.99K |
| 2025-03-14 | 12.16 | 12.28 | ↑$0.12 (0.99%) | 11.91 | 12.33 | 204.75K |
| 2025-03-13 | 12.07 | 12.09 | ↑$0.02 (0.17%) | 11.70 | 12.41 | 233.20K |
| 2025-03-12 | 12.60 | 12.07 | ↓$0.53 (-4.21%) | 11.78 | 12.63 | 318.27K |
| 2025-03-11 | 11.83 | 12.18 | ↑$0.35 (2.96%) | 11.56 | 12.23 | 323.91K |
| 2025-03-10 | 11.73 | 11.78 | ↑$0.05 (0.43%) | 11.48 | 11.88 | 286.41K |
| 2025-03-07 | 11.53 | 11.80 | ↑$0.27 (2.34%) | 11.03 | 11.82 | 229.65K |
| 2025-03-06 | 11.26 | 11.55 | ↑$0.29 (2.58%) | 10.94 | 11.56 | 256.13K |
| 2025-03-05 | 11.12 | 11.37 | ↑$0.25 (2.25%) | 10.80 | 11.54 | 286.11K |
| 2025-03-04 | 10.94 | 11.16 | ↑$0.22 (2.01%) | 10.90 | 11.29 | 243.59K |
| 2025-03-03 | 10.84 | 11.01 | ↑$0.17 (1.57%) | 10.74 | 11.06 | 192.23K |
| 2025-02-28 | 10.78 | 10.81 | ↑$0.03 (0.28%) | 10.61 | 10.89 | 235.95K |
| 2025-02-27 | 10.54 | 10.75 | ↑$0.21 (1.99%) | 10.48 | 10.77 | 231.91K |
Create an account or log in to view more rows.
$SHEN is anyone really buying this shit
$SHEN it's going down??
$SHEN Holding
$SHEN death cross will complete today
$SHEN it's going down??
$SHEN Algorithms are playing games
$SHEN Dumping started...
Get out while you can...
$SHEN Tomorrow
$SHEN MAY RIP TOMORROW
$SHEN search and destroy bears!!