Shenandoah Telecommunications Co (SHEN) Historical Stock Data
10.87 ↑0.08 (0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHEN is down -0.53% a day on average. There have been 13 days where Shenandoah Telecommunications Co closed green and 17 days where SHEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 10.75 | 10.87 | ↑$0.12 (1.12%) | 10.61 | 10.88 | 261.57K |
| 2025-12-03 | 10.83 | 10.79 | ↓$0.04 (-0.37%) | 10.78 | 10.96 | 198.46K |
| 2025-12-02 | 10.78 | 10.79 | ↑$0.01 (0.09%) | 10.66 | 10.87 | 249.94K |
| 2025-12-01 | 10.85 | 10.75 | ↓$0.10 (-0.92%) | 10.65 | 10.99 | 224.05K |
| 2025-11-28 | 11.03 | 10.93 | ↓$0.10 (-0.91%) | 10.75 | 11.10 | 158.34K |
| 2025-11-26 | 10.99 | 10.99 | ↑$0.00 (0.00%) | 10.97 | 11.24 | 495.58K |
| 2025-11-25 | 10.84 | 11.01 | ↑$0.17 (1.57%) | 10.84 | 11.12 | 315.03K |
| 2025-11-24 | 10.65 | 10.77 | ↑$0.12 (1.13%) | 10.60 | 10.83 | 511.02K |
| 2025-11-21 | 10.11 | 10.65 | ↑$0.54 (5.34%) | 9.77 | 10.76 | 386.24K |
| 2025-11-20 | 10.21 | 10.07 | ↓$0.14 (-1.37%) | 9.99 | 10.24 | 361.10K |
| 2025-11-19 | 10.04 | 9.96 | ↓$0.08 (-0.80%) | 9.67 | 10.04 | 417.04K |
| 2025-11-18 | 9.89 | 10.06 | ↑$0.17 (1.72%) | 9.81 | 10.10 | 270.16K |
| 2025-11-17 | 10.31 | 9.90 | ↓$0.41 (-3.98%) | 9.81 | 10.31 | 445.32K |
| 2025-11-14 | 10.36 | 10.35 | ↓$0.01 (-0.10%) | 10.14 | 10.46 | 303.97K |
| 2025-11-13 | 10.75 | 10.43 | ↓$0.32 (-2.98%) | 10.38 | 10.87 | 336.14K |
| 2025-11-12 | 11.08 | 10.81 | ↓$0.27 (-2.44%) | 10.80 | 11.17 | 246.36K |
| 2025-11-11 | 11.09 | 11.09 | ↑$0.00 (0.00%) | 10.95 | 11.16 | 186.64K |
| 2025-11-10 | 11.01 | 11.02 | ↑$0.01 (0.09%) | 11.01 | 11.29 | 264.92K |
| 2025-11-07 | 11.15 | 10.90 | ↓$0.25 (-2.24%) | 10.84 | 11.28 | 283.62K |
| 2025-11-06 | 11.46 | 11.26 | ↓$0.20 (-1.75%) | 11.12 | 11.50 | 317.63K |
| 2025-11-05 | 11.57 | 11.47 | ↓$0.10 (-0.86%) | 11.43 | 11.74 | 369.67K |
| 2025-11-04 | 12.12 | 11.57 | ↓$0.55 (-4.54%) | 11.44 | 12.18 | 298.89K |
| 2025-11-03 | 12.24 | 12.17 | ↓$0.07 (-0.57%) | 12.00 | 12.42 | 393.91K |
| 2025-10-31 | 12.34 | 12.32 | ↓$0.02 (-0.16%) | 12.05 | 12.50 | 518.40K |
| 2025-10-30 | 13.14 | 12.43 | ↓$0.71 (-5.37%) | 12.03 | 13.44 | 622.47K |
| 2025-10-29 | 12.89 | 13.11 | ↑$0.22 (1.71%) | 12.69 | 13.40 | 374.86K |
| 2025-10-28 | 12.88 | 12.92 | ↑$0.04 (0.31%) | 12.78 | 12.98 | 256.64K |
| 2025-10-27 | 13.15 | 12.89 | ↓$0.26 (-1.98%) | 12.80 | 13.18 | 217.21K |
| 2025-10-24 | 12.85 | 13.12 | ↑$0.27 (2.10%) | 12.61 | 13.13 | 258.72K |
| 2025-10-23 | 12.74 | 12.77 | ↑$0.03 (0.24%) | 12.67 | 12.93 | 285.12K |
Create an account or log in to view more rows.
$SHEN beauty. Bag secured
$SHEN Looking for this cup to breakout.
$SHEN to the moon!
$SHEN hot damn <3
$SHEN wow
$SHEN fake wall lets break it
$SHEN my lotto for earnings
$SHEN is anyone really buying this shit
$SHEN it's going down??
$SHEN Holding