Shenandoah Telecommunications Co (SHEN) Historical Stock Data

17.90 ↑0.11 (0.62%)
As of July 12, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SHEN is down -0.14% a day on average. There have been 13 days where Shenandoah Telecommunications Co closed green and 17 days where SHEN closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1217.9917.90↓$0.09 (-0.50%)17.7618.11172.30K
2024-07-1117.1417.79↑$0.65 (3.79%)16.9317.81183.27K
2024-07-1016.7816.74↓$0.04 (-0.24%)16.5416.9499.96K
2024-07-0916.7216.69↓$0.03 (-0.18%)16.5416.83122.47K
2024-07-0816.6516.72↑$0.07 (0.42%)16.6016.95195.37K
2024-07-0516.7316.56↓$0.17 (-1.02%)16.3116.82117.89K
2024-07-0317.0416.83↓$0.21 (-1.23%)16.6317.1693.49K
2024-07-0217.0016.90↓$0.10 (-0.59%)16.4317.22207.52K
2024-07-0116.4716.93↑$0.46 (2.79%)16.3616.93188.49K
2024-06-2816.1816.33↑$0.15 (0.93%)16.0816.49570.79K
2024-06-2715.8116.00↑$0.19 (1.20%)15.7716.00111.25K
2024-06-2615.7215.71↓$0.01 (-0.06%)15.6315.88149.20K
2024-06-2515.9915.85↓$0.14 (-0.88%)15.8016.09157.17K
2024-06-2415.9816.10↑$0.12 (0.75%)15.9816.50182.84K
2024-06-2115.7115.93↑$0.22 (1.40%)15.6816.18816.21K
2024-06-2015.7615.77↑$0.01 (0.06%)15.7616.02207.16K
2024-06-1816.0816.05↓$0.03 (-0.19%)15.9416.31190.29K
2024-06-1715.9816.14↑$0.16 (1.00%)15.6816.29172.13K
2024-06-1416.0115.89↓$0.12 (-0.75%)15.5116.18188.43K
2024-06-1316.5816.17↓$0.41 (-2.47%)16.0016.63155.86K
2024-06-1217.1616.64↓$0.52 (-3.03%)16.5617.29146.19K
2024-06-1116.6916.92↑$0.23 (1.38%)16.2017.09242.61K
2024-06-1017.5016.27↓$1.23 (-7.03%)15.3517.51411.33K
2024-06-0718.1317.81↓$0.32 (-1.77%)17.7418.23144.79K
2024-06-0618.6818.41↓$0.27 (-1.45%)18.3418.78105.29K
2024-06-0518.6118.82↑$0.21 (1.13%)18.4518.84130.17K
2024-06-0418.6418.57↓$0.07 (-0.38%)18.2118.71113.06K
2024-06-0319.0018.76↓$0.24 (-1.26%)18.5619.32172.72K
2024-05-3118.3218.81↑$0.49 (2.67%)18.3218.91287.15K
2024-05-3018.0018.24↑$0.24 (1.33%)17.8718.31213.46K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$SHEN Tomorrow

0 Like Report
delaina

$SHEN search and destroy bears!!

0 Like Report
4texin

$SHEN another bear trap

0 Like Report
iburnmoney

$SHEN just waiting to short this bad boy.

0 Like Report
davieshelvy

$SHEN watch for another rejection up here

0 Like Report