NASDAQ : SHEN
Shenandoah Telecommunications Company — Price history
Communication Services · Telecom Services · United States
Last price 10.32 USD (Oct 30, 2026, 2:33 PM EDT) · Market cap 571.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Shenandoah Telecommunications Company (SHEN) closed at 9.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.04 | 10.33 | 9.95 | 9.99 | 355,801 | -0.60% |
| 2026-10-30 | 10.23 | 10.43 | 10.08 | 10.17 | 689,485 | +0.39% |
| 2026-10-29 | 9.81 | 10.15 | 9.75 | 10.13 | 707,511 | +3.37% |
| 2026-10-28 | 9.88 | 10.015 | 9.13 | 9.8 | 1,294,775 | -2.29% |
| 2026-10-27 | 10.14 | 10.315 | 9.935 | 10.03 | 647,730 | -1.08% |
| 2026-10-26 | 10.31 | 10.405 | 10.025 | 10.14 | 683,208 | -2.03% |
| 2026-10-23 | 9.93 | 10.475 | 9.89 | 10.35 | 593,536 | +0.49% |
| 2026-10-22 | 9.76 | 10.32 | 9.73 | 10.3 | 728,711 | +5.53% |
| 2026-10-21 | 10.165 | 10.27 | 9.535 | 9.76 | 787,874 | -3.75% |
| 2026-10-20 | 10.16 | 10.375 | 10.02 | 10.14 | 824,370 | -0.20% |
| 2026-10-19 | 10.27 | 10.28 | 10.03 | 10.16 | 476,951 | -1.36% |
| 2026-10-16 | 10.25 | 10.42 | 10.014 | 10.3 | 680,827 | +0.68% |
| 2026-10-15 | 10.5 | 10.659 | 10.21 | 10.23 | 798,377 | -1.82% |
| 2026-10-14 | 10.43 | 10.51 | 10.24 | 10.42 | 598,422 | -0.95% |
| 2026-10-13 | 10.57 | 10.65 | 10.42 | 10.52 | 577,916 | -0.19% |
| 2026-10-12 | 10.38 | 10.75 | 10.205 | 10.54 | 1,294,661 | +1.30% |
| 2026-10-09 | 11.39 | 11.53 | 10.11 | 10.405 | 1,078,262 | -9.68% |
| 2026-10-08 | 11.75 | 11.95 | 11.12 | 11.52 | 922,864 | -2.62% |
| 2026-10-07 | 11.39 | 11.84 | 11.39 | 11.83 | 550,278 | +2.87% |
| 2026-10-06 | 11.3 | 11.55 | 11.09 | 11.5 | 671,866 | +2.68% |
| 2026-10-05 | 11.02 | 11.29 | 10.7 | 11.2 | 1,156,370 | +3.13% |
| 2026-10-02 | 11.3 | 11.501 | 10.79 | 10.86 | 803,828 | -2.60% |
| 2026-10-01 | 11.23 | 11.505 | 10.94 | 11.15 | 746,266 | -0.62% |
| 2026-09-30 | 11.37 | 11.625 | 10.95 | 11.22 | 932,488 | -0.97% |
| 2026-09-29 | 11.29 | 11.53 | 11.14 | 11.33 | 1,012,577 | -0.18% |
| 2026-09-28 | 11.74 | 11.9 | 11.32 | 11.35 | 746,088 | -3.49% |
| 2026-09-25 | 11.94 | 12.16 | 11.55 | 11.76 | 1,163,155 | -1.92% |
| 2026-09-24 | 12.09 | 12.245 | 11.92 | 11.99 | 783,560 | -0.83% |
| 2026-09-23 | 12.3 | 12.435 | 12.05 | 12.09 | 789,686 | -1.79% |
| 2026-09-22 | 12.17 | 12.32 | 11.91 | 12.31 | 696,067 | +1.48% |
| 2026-09-21 | 11.74 | 12.38 | 11.572 | 12.13 | 1,138,600 | +4.84% |
| 2026-09-18 | 11.3 | 11.62 | 11.2 | 11.57 | 7,935,047 | +0.87% |
| 2026-09-17 | 11.75 | 11.91 | 11.3 | 11.47 | 1,059,193 | -1.04% |
| 2026-09-16 | 11.65 | 11.895 | 11.5 | 11.59 | 995,790 | -0.34% |
| 2026-09-15 | 11.8 | 11.8 | 11.5 | 11.63 | 721,479 | -1.36% |
| 2026-09-14 | 11.91 | 12.04 | 11.71 | 11.79 | 699,195 | -1.01% |
| 2026-09-11 | 12.13 | 12.175 | 11.66 | 11.91 | 704,607 | -0.58% |
| 2026-09-10 | 11.96 | 12.1 | 11.85 | 11.98 | 684,248 | +0.50% |
| 2026-09-09 | 12.09 | 12.09 | 11.64 | 11.92 | 755,700 | -2.21% |
| 2026-09-08 | 12.46 | 12.46 | 11.83 | 12.19 | 1,214,844 | -3.18% |
| 2026-09-04 | 12.52 | 12.7 | 12.39 | 12.59 | 431,204 | +0.32% |
| 2026-09-03 | 12.75 | 12.78 | 12.435 | 12.55 | 278,570 | -0.63% |
| 2026-09-02 | 12.33 | 12.66 | 12.33 | 12.63 | 420,861 | +3.52% |
| 2026-09-01 | 12.27 | 12.47 | 12.11 | 12.2 | 472,446 | -1.37% |
| 2026-08-31 | 12.72 | 12.73 | 12.14 | 12.37 | 442,862 | -0.72% |
| 2026-08-28 | 12.21 | 12.66 | 12.15 | 12.46 | 356,768 | +2.47% |
| 2026-08-27 | 12.19 | 12.34 | 12.1 | 12.16 | 331,725 | -1.70% |
| 2026-08-26 | 12.35 | 12.5 | 12.2 | 12.37 | 308,989 | +0.73% |
| 2026-08-25 | 12.32 | 12.535 | 12.24 | 12.28 | 255,795 | -0.16% |
| 2026-08-24 | 12.29 | 12.525 | 12.25 | 12.3 | 276,258 | -0.24% |
| 2026-08-21 | 12.41 | 12.78 | 12.25 | 12.33 | 307,841 | +0.08% |
| 2026-08-20 | 12.33 | 12.51 | 11.81 | 12.32 | 505,700 | +1.40% |
| 2026-08-19 | 12.18 | 12.34 | 12.07 | 12.15 | 588,604 | -0.16% |
| 2026-08-18 | 12.54 | 12.985 | 11.76 | 12.17 | 538,988 | -3.57% |
| 2026-08-17 | 13.13 | 13.31 | 12.51 | 12.62 | 345,264 | -4.90% |
| 2026-08-14 | 13.7 | 13.7 | 13.23 | 13.27 | 277,159 | -1.19% |
| 2026-08-13 | 13.03 | 13.525 | 13.03 | 13.43 | 329,224 | +3.07% |
| 2026-08-12 | 13.915 | 13.915 | 12.98 | 13.03 | 317,805 | -2.54% |
| 2026-08-11 | 13.33 | 13.7 | 13.29 | 13.37 | 283,107 | +0.45% |
| 2026-08-10 | 13.5 | 13.665 | 13.165 | 13.31 | 423,680 | -1.26% |
| 2026-08-07 | 13.32 | 13.57 | 13.32 | 13.48 | 363,561 | +0.52% |
| 2026-08-06 | 13.21 | 13.865 | 13.12 | 13.41 | 494,735 | +3.15% |
| 2026-08-05 | 13.09 | 13.42 | 12.625 | 13 | 406,821 | -2.99% |
| 2026-08-04 | 12.81 | 13.5 | 12.61 | 13.4 | 676,797 | +7.63% |
| 2026-08-03 | 12.2 | 12.61 | 12.2 | 12.45 | 697,359 | +3.84% |
| 2026-07-31 | 11.9 | 12.245 | 11.67 | 11.99 | 714,703 | +1.44% |
| 2026-07-30 | 12.48 | 12.93 | 11.43 | 11.82 | 898,662 | -7.00% |
| 2026-07-29 | 11.66 | 13.124 | 11.15 | 12.71 | 862,225 | +7.35% |
| 2026-07-28 | 11.68 | 12.27 | 11.66 | 11.84 | 700,566 | +2.78% |
| 2026-07-27 | 11.53 | 11.615 | 11.35 | 11.52 | 357,299 | +0.88% |
| 2026-07-24 | 11.64 | 11.67 | 11.41 | 11.42 | 513,283 | -0.52% |
| 2026-07-23 | 11.57 | 11.89 | 11.4 | 11.48 | 454,954 | -2.38% |
| 2026-07-22 | 11.69 | 11.8 | 11.53 | 11.76 | 379,503 | +1.99% |
| 2026-07-21 | 11.03 | 11.58 | 11 | 11.53 | 460,320 | +3.78% |
| 2026-07-20 | 11.34 | 11.63 | 11.05 | 11.11 | 523,807 | -2.37% |
| 2026-07-17 | 12.26 | 12.29 | 11.32 | 11.38 | 800,568 | -7.25% |
| 2026-07-16 | 12.2 | 12.56 | 12.2 | 12.27 | 378,302 | +0.49% |
| 2026-07-15 | 12.18 | 12.46 | 12.05 | 12.21 | 354,942 | +0.25% |
| 2026-07-14 | 12.8 | 12.8 | 12.13 | 12.18 | 434,498 | -3.87% |
| 2026-07-13 | 12.75 | 12.99 | 12.665 | 12.67 | 333,795 | -0.31% |
| 2026-07-10 | 12.7 | 12.92 | 12.53 | 12.71 | 313,788 | +0.39% |
| 2026-07-09 | 12.91 | 12.98 | 12.63 | 12.66 | 348,372 | -2.16% |
| 2026-07-08 | 12.77 | 13.33 | 12.72 | 12.94 | 372,471 | +0.94% |
| 2026-07-07 | 13.23 | 13.46 | 12.75 | 12.82 | 491,389 | -2.21% |
| 2026-07-06 | 13.63 | 13.86 | 13.1 | 13.11 | 420,720 | -3.25% |
| 2026-07-02 | 14.7 | 14.817 | 13.15 | 13.55 | 519,283 | -7.19% |
| 2026-07-01 | 15.11 | 15.32 | 14.57 | 14.6 | 398,353 | -3.18% |
| 2026-06-30 | 15.62 | 15.72 | 15.03 | 15.08 | 479,372 | -3.46% |
| 2026-06-29 | 15.45 | 15.94 | 15.12 | 15.62 | 515,541 | +1.10% |
| 2026-06-26 | 15.08 | 15.59 | 14.975 | 15.45 | 1,134,110 | +2.79% |
| 2026-06-25 | 14.51 | 15.06 | 14.404 | 15.03 | 494,625 | +2.80% |
| 2026-06-24 | 14 | 14.68 | 13.97 | 14.62 | 429,725 | +3.39% |
| 2026-06-23 | 13.95 | 14.345 | 13.785 | 14.14 | 580,894 | +2.09% |
| 2026-06-22 | 13.91 | 14.18 | 13.75 | 13.85 | 402,153 | -2.33% |
| 2026-06-18 | 14.59 | 14.68 | 14.04 | 14.18 | 1,019,486 | -2.21% |
| 2026-06-17 | 15.38 | 15.39 | 14.32 | 14.5 | 568,178 | -6.69% |
| 2026-06-16 | 16.04 | 16.23 | 15.45 | 15.54 | 369,863 | -2.94% |
| 2026-06-15 | 16.41 | 16.45 | 15.94 | 16.01 | 243,382 | -2.73% |
| 2026-06-12 | 16.23 | 16.48 | 16.15 | 16.46 | 222,157 | +1.98% |
| 2026-06-11 | 16.32 | 16.555 | 16 | 16.14 | 275,632 | -0.25% |
| 2026-06-10 | 16.42 | 16.5 | 15.8 | 16.18 | 309,023 | -0.61% |
| 2026-06-09 | 16.2 | 16.53 | 16.045 | 16.28 | 382,426 | +0.74% |
| 2026-06-08 | 16.28 | 16.44 | 16.03 | 16.16 | 172,643 | +0.25% |
| 2026-06-05 | 15.89 | 16.315 | 15.865 | 16.12 | 274,332 | +1.32% |
| 2026-06-04 | 15.97 | 16.37 | 15.355 | 15.91 | 353,118 | +0.76% |
| 2026-06-03 | 16.23 | 16.23 | 15.15 | 15.79 | 436,204 | -2.77% |
| 2026-06-02 | 16.16 | 16.44 | 16.1 | 16.24 | 214,928 | +0.31% |
| 2026-06-01 | 15.83 | 16.35 | 15.75 | 16.19 | 291,354 | +1.50% |
| 2026-05-29 | 15.96 | 16.055 | 15.6 | 15.95 | 504,194 | -0.81% |
| 2026-05-28 | 16.31 | 16.445 | 15.91 | 16.08 | 198,635 | -1.41% |
| 2026-05-27 | 16.12 | 16.42 | 16.12 | 16.31 | 288,211 | +1.24% |
| 2026-05-26 | 15.92 | 16.18 | 15.87 | 16.11 | 224,995 | +1.45% |
| 2026-05-22 | 16.21 | 16.21 | 15.71 | 15.88 | 206,473 | -1.55% |
| 2026-05-21 | 15.99 | 16.28 | 15.82 | 16.13 | 243,761 | +0.31% |
| 2026-05-20 | 16.48 | 16.74 | 15.78 | 16.08 | 286,367 | -2.31% |
| 2026-05-19 | 16.21 | 16.53 | 16.139 | 16.46 | 317,343 | +1.92% |
| 2026-05-18 | 15.97 | 16.26 | 15.9 | 16.15 | 212,815 | +1.51% |
| 2026-05-15 | 15.9 | 16.18 | 15.61 | 15.91 | 218,668 | -0.93% |
| 2026-05-14 | 16.02 | 16.42 | 15.89 | 16.06 | 174,397 | +1.32% |
| 2026-05-13 | 15.47 | 16.17 | 15.455 | 15.85 | 334,209 | +1.67% |