Shenandoah Telecommunications Co (SHEN) Historical Stock Data
11.26 ↓0.05 (-0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHEN is up 0.17% a day on average. There have been 15 days where Shenandoah Telecommunications Co closed green and 15 days where SHEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 11.10 | 11.26 | ↑$0.16 (1.44%) | 11.00 | 11.29 | 357.90K |
| 2025-05-22 | 11.15 | 11.31 | ↑$0.16 (1.43%) | 11.12 | 11.42 | 313.92K |
| 2025-05-21 | 11.25 | 11.12 | ↓$0.13 (-1.16%) | 11.02 | 11.25 | 217.35K |
| 2025-05-20 | 11.00 | 11.31 | ↑$0.31 (2.82%) | 10.93 | 11.35 | 289.59K |
| 2025-05-19 | 11.51 | 11.04 | ↓$0.47 (-4.08%) | 11.02 | 11.63 | 168.20K |
| 2025-05-16 | 11.70 | 11.67 | ↓$0.03 (-0.26%) | 11.47 | 11.79 | 214.23K |
| 2025-05-15 | 11.77 | 11.70 | ↓$0.07 (-0.59%) | 11.37 | 11.99 | 345.97K |
| 2025-05-14 | 11.93 | 11.77 | ↓$0.16 (-1.34%) | 11.52 | 12.01 | 309.54K |
| 2025-05-13 | 12.16 | 11.99 | ↓$0.17 (-1.40%) | 11.77 | 12.40 | 240.04K |
| 2025-05-12 | 12.19 | 12.03 | ↓$0.16 (-1.31%) | 11.85 | 12.19 | 239.77K |
| 2025-05-09 | 11.66 | 11.92 | ↑$0.26 (2.23%) | 11.44 | 11.93 | 199.58K |
| 2025-05-08 | 11.60 | 11.73 | ↑$0.13 (1.12%) | 11.47 | 11.83 | 258.77K |
| 2025-05-07 | 11.73 | 11.56 | ↓$0.17 (-1.45%) | 11.44 | 11.99 | 223.69K |
| 2025-05-06 | 11.16 | 11.73 | ↑$0.57 (5.11%) | 11.11 | 11.83 | 269.66K |
| 2025-05-05 | 11.92 | 11.24 | ↓$0.68 (-5.70%) | 10.95 | 11.92 | 477.67K |
| 2025-05-02 | 11.58 | 11.98 | ↑$0.40 (3.45%) | 11.47 | 12.64 | 464.53K |
| 2025-05-01 | 11.20 | 11.49 | ↑$0.29 (2.59%) | 10.88 | 11.53 | 490.80K |
| 2025-04-30 | 12.03 | 11.14 | ↓$0.89 (-7.40%) | 10.07 | 12.98 | 856.05K |
| 2025-04-29 | 12.77 | 13.02 | ↑$0.25 (1.96%) | 12.66 | 13.04 | 193.92K |
| 2025-04-28 | 12.71 | 12.83 | ↑$0.12 (0.94%) | 12.49 | 12.87 | 192.17K |
| 2025-04-25 | 12.83 | 12.73 | ↓$0.10 (-0.78%) | 12.52 | 12.92 | 187.01K |
| 2025-04-24 | 12.81 | 12.96 | ↑$0.15 (1.17%) | 12.77 | 13.04 | 125.87K |
| 2025-04-23 | 13.08 | 12.84 | ↓$0.24 (-1.83%) | 12.65 | 13.12 | 163.01K |
| 2025-04-22 | 12.96 | 12.94 | ↓$0.02 (-0.15%) | 12.59 | 13.05 | 181.29K |
| 2025-04-21 | 13.01 | 12.81 | ↓$0.20 (-1.54%) | 12.64 | 13.09 | 196.73K |
| 2025-04-17 | 12.80 | 13.07 | ↑$0.27 (2.11%) | 12.52 | 13.10 | 207.48K |
| 2025-04-16 | 13.03 | 12.84 | ↓$0.19 (-1.46%) | 12.58 | 13.40 | 256.47K |
| 2025-04-15 | 12.39 | 13.01 | ↑$0.62 (5.00%) | 12.39 | 13.13 | 169.33K |
| 2025-04-14 | 12.51 | 12.87 | ↑$0.36 (2.88%) | 12.46 | 13.02 | 218.62K |
| 2025-04-11 | 12.50 | 12.66 | ↑$0.16 (1.28%) | 12.31 | 12.71 | 237.25K |
Create an account or log in to view more rows.
$SHEN fake wall lets break it
$SHEN my lotto for earnings
$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