Shenandoah Telecommunications Co (SHEN) Historical Stock Data
13.39 ↓0.56 (-4.01%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SHEN is down -1.01% a day on average. There have been 10 days where Shenandoah Telecommunications Co closed green and 20 days where SHEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13.95 | 13.39 | ↓$0.56 (-4.01%) | 13.33 | 13.97 | 129.14K |
| 2024-04-25 | 14.09 | 13.95 | ↓$0.14 (-0.99%) | 13.94 | 14.36 | 249.81K |
| 2024-04-24 | 13.97 | 14.17 | ↑$0.20 (1.43%) | 13.48 | 14.23 | 262.75K |
| 2024-04-23 | 14.04 | 14.04 | ↑$0.00 (0.00%) | 14.00 | 14.32 | 216.83K |
| 2024-04-22 | 14.73 | 13.99 | ↓$0.74 (-5.02%) | 13.91 | 14.79 | 161.41K |
| 2024-04-19 | 14.35 | 14.69 | ↑$0.34 (2.37%) | 14.35 | 14.73 | 184.50K |
| 2024-04-18 | 14.49 | 14.45 | ↓$0.04 (-0.28%) | 14.40 | 14.68 | 184.08K |
| 2024-04-17 | 14.78 | 14.38 | ↓$0.40 (-2.71%) | 14.38 | 14.90 | 147.28K |
| 2024-04-16 | 15.20 | 14.64 | ↓$0.56 (-3.68%) | 14.55 | 15.21 | 171.49K |
| 2024-04-15 | 15.00 | 15.24 | ↑$0.24 (1.60%) | 14.70 | 15.32 | 200.59K |
| 2024-04-12 | 15.27 | 14.93 | ↓$0.34 (-2.23%) | 14.87 | 15.46 | 158.89K |
| 2024-04-11 | 15.07 | 15.29 | ↑$0.22 (1.46%) | 15.01 | 15.34 | 162.89K |
| 2024-04-10 | 15.23 | 14.98 | ↓$0.25 (-1.64%) | 14.65 | 15.23 | 214.30K |
| 2024-04-09 | 15.55 | 15.45 | ↓$0.10 (-0.64%) | 15.39 | 15.76 | 118.70K |
| 2024-04-08 | 16.08 | 15.51 | ↓$0.57 (-3.54%) | 15.48 | 16.14 | 127.34K |
| 2024-04-05 | 16.45 | 16.01 | ↓$0.44 (-2.67%) | 16.00 | 16.48 | 216.60K |
| 2024-04-04 | 16.66 | 16.59 | ↓$0.07 (-0.42%) | 16.56 | 16.98 | 176.20K |
| 2024-04-03 | 16.20 | 16.46 | ↑$0.26 (1.60%) | 16.13 | 16.52 | 142.06K |
| 2024-04-02 | 16.72 | 16.32 | ↓$0.40 (-2.39%) | 16.14 | 16.75 | 170.02K |
| 2024-04-01 | 17.52 | 16.71 | ↓$0.81 (-4.62%) | 16.66 | 17.52 | 144.05K |
| 2024-03-28 | 17.71 | 17.37 | ↓$0.34 (-1.92%) | 17.36 | 17.78 | 169.30K |
| 2024-03-27 | 17.28 | 17.65 | ↑$0.37 (2.14%) | 17.28 | 17.68 | 155.23K |
| 2024-03-26 | 17.25 | 17.19 | ↓$0.06 (-0.35%) | 17.05 | 17.47 | 130.44K |
| 2024-03-25 | 17.22 | 17.14 | ↓$0.08 (-0.46%) | 16.95 | 17.33 | 99.69K |
| 2024-03-22 | 17.68 | 17.15 | ↓$0.53 (-3.00%) | 17.10 | 17.68 | 99.39K |
| 2024-03-21 | 17.72 | 17.57 | ↓$0.15 (-0.85%) | 17.21 | 18.12 | 149.33K |
| 2024-03-20 | 17.53 | 17.72 | ↑$0.19 (1.08%) | 17.24 | 17.87 | 106.45K |
| 2024-03-19 | 17.37 | 17.52 | ↑$0.15 (0.86%) | 17.37 | 17.66 | 126.25K |
| 2024-03-18 | 17.73 | 17.34 | ↓$0.39 (-2.20%) | 17.25 | 18.02 | 216.79K |
| 2024-03-15 | 17.48 | 17.60 | ↑$0.12 (0.69%) | 17.27 | 17.81 | 452.48K |
Create an account or log in to view more rows.
$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...
$SHEN death cross will complete today
$SHEN just waiting to short this bad boy.
$SHEN watch for another rejection up here