Shenandoah Telecommunications Co - Common Stock (SHEN)

Last Price10.17

Change+0.04 (0.39%)

NASDAQ · Last Trade: Nov 2nd, 1:08 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Shenandoah Telecommunications Co - Common Stock (SHEN)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	10.23	10.43	10.08	10.17	689,486	10.05
10/29/2026	9.81	10.15	9.75	10.13	707,510	10.01
10/28/2026	9.88	10.02	9.13	9.80	1,294,778	9.68
10/27/2026	10.14	10.31	9.94	10.03	647,730	9.91
10/26/2026	10.31	10.40	10.03	10.14	683,207	10.02
10/23/2026	9.93	10.47	9.89	10.35	593,537	10.23
10/22/2026	9.76	10.32	9.73	10.30	728,712	10.18
10/21/2026	10.16	10.27	9.54	9.76	787,871	9.64
10/20/2026	10.16	10.38	10.02	10.14	824,320	10.02
10/19/2026	10.27	10.28	10.03	10.16	476,949	10.04
10/16/2026	10.25	10.42	10.01	10.30	680,828	10.18
10/15/2026	10.50	10.66	10.21	10.23	798,375	10.11
10/14/2026	10.43	10.50	10.24	10.42	598,421	10.30
10/13/2026	10.57	10.65	10.42	10.52	577,828	10.40
10/12/2026	10.38	10.75	10.21	10.54	1,294,662	10.42
10/09/2026	11.39	11.53	10.11	10.40	1,078,264	10.28
10/08/2026	11.75	11.95	11.12	11.52	922,864	11.38
10/07/2026	11.39	11.84	11.39	11.83	550,278	11.69
10/06/2026	11.30	11.55	11.09	11.50	671,862	11.36
10/05/2026	11.02	11.29	10.70	11.20	1,156,365	11.07
10/02/2026	11.30	11.50	10.79	10.86	803,829	10.73
10/01/2026	11.23	11.51	10.94	11.15	746,266	11.02
9/30/2026	11.37	11.63	10.95	11.22	932,485	11.09
9/29/2026	11.29	11.53	11.14	11.33	1,012,577	11.20
9/28/2026	11.74	11.90	11.32	11.35	746,086	11.22
9/25/2026	11.94	12.16	11.55	11.76	1,163,156	11.62
9/24/2026	12.09	12.24	11.92	11.99	783,557	11.85
9/23/2026	12.30	12.44	12.05	12.09	789,739	11.95
9/22/2026	12.17	12.32	11.91	12.31	696,065	12.16
9/21/2026	11.74	12.38	11.57	12.13	1,138,598	11.99
9/18/2026	11.30	11.62	11.20	11.57	7,935,048	11.43
9/17/2026	11.75	11.91	11.30	11.47	1,059,190	11.33
9/16/2026	11.65	11.89	11.50	11.59	995,789	11.45
9/15/2026	11.80	11.80	11.50	11.63	721,477	11.49
9/14/2026	11.91	12.04	11.71	11.79	700,065	11.65
9/11/2026	12.13	12.18	11.66	11.91	725,180	11.77
9/10/2026	11.96	12.10	11.85	11.98	684,246	11.84
9/09/2026	12.09	12.09	11.64	11.92	755,698	11.78
9/08/2026	12.46	12.46	11.83	12.19	1,214,841	12.05
9/04/2026	12.52	12.70	12.39	12.59	431,205	12.44
9/03/2026	12.75	12.78	12.44	12.55	278,568	12.40
9/02/2026	12.33	12.66	12.33	12.63	420,859	12.48
9/01/2026	12.27	12.47	12.11	12.20	472,446	12.06
8/31/2026	12.72	12.73	12.14	12.37	443,125	12.22
8/28/2026	12.21	12.66	12.15	12.46	356,768	12.31
8/27/2026	12.19	12.34	12.10	12.16	331,724	12.02
8/26/2026	12.35	12.50	12.20	12.37	308,752	12.22
8/25/2026	12.32	12.54	12.24	12.28	255,794	12.14
8/24/2026	12.29	12.53	12.25	12.30	276,257	12.15
8/21/2026	12.41	12.78	12.25	12.33	307,842	12.18
8/20/2026	12.33	12.51	11.81	12.32	505,701	12.17
8/19/2026	12.18	12.34	12.07	12.15	588,605	12.01
8/18/2026	12.54	12.98	11.76	12.17	538,988	12.03
8/17/2026	13.13	13.31	12.51	12.62	345,264	12.47
8/14/2026	13.70	13.70	13.23	13.27	277,160	13.11
8/13/2026	13.03	13.53	13.03	13.43	329,223	13.27
8/12/2026	13.91	13.91	12.98	13.03	317,805	12.88
8/11/2026	13.33	13.70	13.29	13.37	283,108	13.21
8/10/2026	13.50	13.66	13.16	13.31	423,680	13.15
8/07/2026	13.32	13.57	13.32	13.48	363,562	13.32
8/06/2026	13.21	13.87	13.12	13.41	494,735	13.25
8/05/2026	13.09	13.42	12.63	13.00	406,820	12.85
8/04/2026	12.81	13.50	12.61	13.40	676,796	13.24
8/03/2026	12.20	12.61	12.20	12.45	697,347	12.30