Skip to main content
Shenandoah Telecommunications Company (SHEN)
NASDAQ: SHEN · Real-Time Price · USD
12.50
-0.09 (-0.71%)
At close: Aug 15, 2025, 4:00 PM
12.86
+0.36 (2.87%)
After-hours: Aug 15, 2025, 7:12 PM EDT

SHEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202512.7512.9112.4712.5012.50-0.71%251,813
Aug 14, 202512.7212.8312.3212.5912.59-2.33%488,855
Aug 13, 202512.7913.1412.6012.8912.891.10%383,408
Aug 12, 202512.2912.8012.2412.7512.757.32%505,983
Aug 11, 202512.1912.3811.7111.8811.88-2.38%406,451
Aug 8, 202512.8013.0312.1012.1712.17-4.40%507,254
Aug 7, 202512.9713.1412.4312.7312.73-1.85%370,270
Aug 6, 202513.2513.3512.8612.9712.97-2.33%272,052
Aug 5, 202513.0313.3012.9213.2813.282.87%391,110
Aug 4, 202513.1513.3012.6312.9112.91-2.53%400,653
Aug 1, 202514.3914.9212.2713.2513.25-9.78%580,471
Jul 31, 202514.5514.9414.5214.6814.68-0.81%323,730
Jul 30, 202514.9715.2514.6614.8014.80-278,579
Jul 29, 202515.3215.3214.7014.8014.80-1.66%275,969
Jul 28, 202515.2415.6014.9215.0515.05-0.79%245,262
Jul 25, 202515.4315.5315.0815.1715.17-1.49%209,095
Jul 24, 202515.8015.8115.3815.4015.40-1.91%189,701
Jul 23, 202515.2215.7515.2015.7015.703.22%350,320
Jul 22, 202515.2515.7815.2115.2115.210.40%372,763
Jul 21, 202514.8815.1614.8415.1515.152.85%272,843
Jul 18, 202515.0215.2214.6614.7314.73-288,857
Jul 17, 202514.5214.7814.3114.7314.731.03%456,985
Jul 16, 202514.5614.8314.3414.5814.581.11%312,163
Jul 15, 202515.3415.3414.3814.4214.42-5.07%418,527
Jul 14, 202514.9815.8414.9815.1915.192.77%441,148
Jul 11, 202514.8114.8814.5714.7814.78-0.67%176,745
Jul 10, 202514.6315.0814.6314.8814.882.41%254,031
Jul 9, 202514.7914.8014.3314.5314.53-0.95%265,893
Jul 8, 202514.4214.8114.3714.6714.671.80%493,859
Jul 7, 202514.4314.5214.2914.4114.41-0.07%236,233
Jul 3, 202514.4114.5914.3314.4214.420.84%145,008
Jul 2, 202513.9514.3113.8914.3014.302.07%232,345
Jul 1, 202513.5714.3813.4414.0114.012.56%260,421
Jun 30, 202513.7613.8613.6413.6613.66-0.15%311,402
Jun 27, 202514.2314.2313.4813.6813.68-2.49%540,243
Jun 26, 202513.9514.1613.9214.0314.030.50%156,862
Jun 25, 202514.2814.4213.8813.9613.96-2.10%175,570
Jun 24, 202513.9614.2613.6214.2614.262.96%227,843
Jun 23, 202513.8314.0013.2213.8513.85-0.43%317,138
Jun 20, 202514.2714.3213.8913.9113.91-1.70%864,591
Jun 18, 202513.8914.3913.8514.1514.151.87%272,711
Jun 17, 202514.1414.2113.7813.8913.89-2.87%263,761
Jun 16, 202514.0014.4613.9714.3014.303.32%322,893
Jun 13, 202513.7514.0413.4913.8413.84-0.29%228,710
Jun 12, 202513.8114.0313.7913.8813.88-0.43%232,914
Jun 11, 202513.9714.2013.8913.9413.940.72%219,042
Jun 10, 202513.7214.0613.7213.8413.841.10%226,112
Jun 9, 202513.6713.9213.5413.6913.691.41%264,585
Jun 6, 202513.3313.5313.2213.5013.502.04%207,630
Jun 5, 202513.1013.2912.9013.2313.232.88%225,595