Shenandoah Telecommunications Co (SHEN) Historical Stock Data

24.29 ↑0.26 (1.08%)
As of Market Close on August 15th, 2022.

Historical Data

In the past 30 trading days, SHEN is up 0.44% a day on average. There have been 20 days where Shenandoah Telecommunications Co closed green and 10 days where SHEN closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1523.8724.29↑$0.42 (1.76%)23.4424.33102.09K
2022-08-1223.2224.03↑$0.81 (3.49%)23.1424.04103.64K
2022-08-1123.3323.21↓$0.12 (-0.51%)23.1723.6280.05K
2022-08-1023.7723.31↓$0.46 (-1.94%)23.2824.00156.75K
2022-08-0923.2723.62↑$0.35 (1.50%)23.0423.62130.86K
2022-08-0822.9923.26↑$0.27 (1.17%)22.8923.63140.22K
2022-08-0522.1722.95↑$0.78 (3.52%)22.0222.96101.66K
2022-08-0421.9922.21↑$0.22 (1.00%)21.8922.56123.26K
2022-08-0321.7121.89↑$0.18 (0.83%)20.9721.92210.59K
2022-08-0222.5122.05↓$0.46 (-2.04%)22.0422.78121.15K
2022-08-0122.3322.41↑$0.08 (0.36%)21.9022.56154.45K
2022-07-2921.9222.30↑$0.38 (1.73%)21.5522.32104.93K
2022-07-2821.6421.99↑$0.35 (1.62%)21.6422.0797.53K
2022-07-2721.2321.85↑$0.62 (2.92%)21.1422.00131.97K
2022-07-2620.5721.22↑$0.65 (3.16%)20.5221.3096.36K
2022-07-2520.3720.65↑$0.28 (1.37%)20.1821.17132.03K
2022-07-2220.2520.28↑$0.03 (0.15%)19.7920.44203.54K
2022-07-2120.8020.35↓$0.45 (-2.16%)19.8020.80217.81K
2022-07-2021.2521.08↓$0.17 (-0.80%)20.9421.38144.18K
2022-07-1921.0721.28↑$0.21 (1.00%)20.4621.64154.06K
2022-07-1821.4020.94↓$0.46 (-2.15%)20.8221.7889.60K
2022-07-1521.3021.41↑$0.11 (0.52%)20.7921.45141.67K
2022-07-1420.7620.95↑$0.19 (0.92%)20.5121.08138.25K
2022-07-1320.8321.06↑$0.23 (1.10%)20.5921.21115.24K
2022-07-1220.6121.08↑$0.47 (2.28%)20.5021.25110.46K
2022-07-1121.0320.64↓$0.39 (-1.85%)20.5921.3081.50K
2022-07-0821.2821.24↓$0.04 (-0.19%)21.0021.65100.14K
2022-07-0722.3621.45↓$0.91 (-4.07%)21.3922.36119.07K
2022-07-0623.1522.35↓$0.80 (-3.46%)22.2723.20139.11K
2022-07-0522.7023.14↑$0.44 (1.94%)21.8923.22191.31K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

tighttechniq

$SHEN I think I like this stock more everyday

0 Like Report
bettysburgers

$SHEN come on bulls we can do it
don’t let bears win

0 Like Report
mezzymez2

$SHEN Monday I'm out Apes
going to enjoy these gains

0 Like Report