Shenandoah Telecommunications Co (SHEN) Historical Stock Data
13.51 ↓0.23 (-1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHEN is down -0.38% 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 13.80 | 13.51 | ↓$0.29 (-2.10%) | 13.19 | 13.80 | 223.91K |
| 2024-12-02 | 13.35 | 13.74 | ↑$0.39 (2.92%) | 13.14 | 13.78 | 171.66K |
| 2024-11-29 | 13.25 | 13.33 | ↑$0.08 (0.60%) | 13.13 | 13.39 | 131.59K |
| 2024-11-27 | 13.02 | 13.15 | ↑$0.13 (1.00%) | 12.87 | 13.15 | 147.68K |
| 2024-11-26 | 13.25 | 12.92 | ↓$0.33 (-2.49%) | 12.66 | 13.25 | 239.58K |
| 2024-11-25 | 13.53 | 13.40 | ↓$0.13 (-0.96%) | 13.39 | 13.90 | 312.64K |
| 2024-11-22 | 12.71 | 13.26 | ↑$0.55 (4.33%) | 12.66 | 13.40 | 249.94K |
| 2024-11-21 | 12.43 | 12.59 | ↑$0.16 (1.29%) | 12.01 | 12.69 | 260.12K |
| 2024-11-20 | 12.72 | 12.46 | ↓$0.26 (-2.04%) | 12.41 | 12.85 | 211.85K |
| 2024-11-19 | 12.87 | 12.79 | ↓$0.08 (-0.62%) | 12.61 | 13.00 | 137.11K |
| 2024-11-18 | 13.00 | 13.01 | ↑$0.01 (0.08%) | 12.86 | 13.24 | 203.76K |
| 2024-11-15 | 13.15 | 12.93 | ↓$0.22 (-1.67%) | 12.66 | 13.15 | 189.67K |
| 2024-11-14 | 12.70 | 13.10 | ↑$0.40 (3.15%) | 12.37 | 13.12 | 274.47K |
| 2024-11-13 | 13.09 | 12.62 | ↓$0.47 (-3.59%) | 12.52 | 13.16 | 190.43K |
| 2024-11-12 | 13.02 | 12.93 | ↓$0.09 (-0.69%) | 12.63 | 13.11 | 246.56K |
| 2024-11-11 | 13.08 | 13.02 | ↓$0.06 (-0.46%) | 12.95 | 13.42 | 287.32K |
| 2024-11-08 | 13.02 | 13.03 | ↑$0.01 (0.08%) | 12.76 | 13.45 | 389.53K |
| 2024-11-07 | 15.00 | 12.89 | ↓$2.11 (-14.07%) | 12.05 | 15.10 | 748.79K |
| 2024-11-06 | 15.47 | 15.58 | ↑$0.11 (0.71%) | 15.28 | 16.28 | 397.68K |
| 2024-11-05 | 14.13 | 14.44 | ↑$0.31 (2.19%) | 14.10 | 14.45 | 175.80K |
| 2024-11-04 | 14.25 | 14.25 | ↑$0.00 (0.00%) | 14.07 | 14.52 | 196.54K |
| 2024-11-01 | 13.95 | 14.29 | ↑$0.34 (2.44%) | 13.95 | 14.62 | 163.04K |
| 2024-10-31 | 14.02 | 13.84 | ↓$0.18 (-1.28%) | 13.76 | 14.27 | 201.02K |
| 2024-10-30 | 15.14 | 14.10 | ↓$1.04 (-6.87%) | 14.08 | 15.14 | 173.54K |
| 2024-10-29 | 14.81 | 15.20 | ↑$0.39 (2.63%) | 14.71 | 15.26 | 183.02K |
| 2024-10-28 | 15.09 | 14.96 | ↓$0.13 (-0.86%) | 14.80 | 15.35 | 159.96K |
| 2024-10-25 | 15.11 | 14.97 | ↓$0.14 (-0.93%) | 14.80 | 15.33 | 219.30K |
| 2024-10-24 | 15.13 | 15.06 | ↓$0.07 (-0.46%) | 14.90 | 15.93 | 302.58K |
| 2024-10-23 | 14.05 | 14.48 | ↑$0.43 (3.06%) | 13.96 | 14.69 | 247.79K |
| 2024-10-22 | 13.67 | 14.11 | ↑$0.44 (3.22%) | 13.64 | 14.35 | 219.54K |
Create an account or log in to view more rows.
$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!!
$SHEN another bear trap
$SHEN almost go time
$SHEN nice gap
$SHEN When in doubt...