Shenandoah Telecommunications Co (SHEN) Historical Stock Data
17.71 ↑0.06 (0.34%)
As of March 28, 2024, 11:12am EST.
Historical Data
In the past 30 trading days, SHEN is down -0.75% a day on average. There have been 11 days where Shenandoah Telecommunications Co closed green and 19 days where SHEN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 17.91 | 17.44 | ↓$0.47 (-2.62%) | 17.37 | 17.96 | 132.39K |
2024-03-13 | 17.50 | 17.94 | ↑$0.44 (2.51%) | 17.50 | 18.02 | 176.40K |
2024-03-12 | 18.04 | 17.83 | ↓$0.21 (-1.16%) | 17.73 | 18.07 | 109.97K |
2024-03-11 | 18.24 | 18.29 | ↑$0.05 (0.27%) | 18.08 | 18.60 | 112.61K |
2024-03-08 | 18.73 | 18.32 | ↓$0.41 (-2.19%) | 18.24 | 18.73 | 135.11K |
2024-03-07 | 18.81 | 18.51 | ↓$0.30 (-1.59%) | 18.40 | 18.83 | 85.79K |
2024-03-06 | 19.00 | 18.79 | ↓$0.21 (-1.11%) | 18.57 | 19.00 | 122.46K |
2024-03-05 | 18.64 | 18.77 | ↑$0.13 (0.70%) | 18.42 | 18.87 | 144.93K |
2024-03-04 | 18.90 | 18.77 | ↓$0.13 (-0.69%) | 18.64 | 19.09 | 173.58K |
2024-03-01 | 19.33 | 18.52 | ↓$0.81 (-4.19%) | 18.48 | 20.00 | 188.44K |
2024-02-29 | 18.65 | 18.66 | ↑$0.01 (0.05%) | 18.48 | 18.77 | 128.68K |
2024-02-28 | 18.48 | 18.34 | ↓$0.14 (-0.76%) | 18.29 | 18.79 | 101.51K |
2024-02-27 | 18.87 | 18.64 | ↓$0.23 (-1.22%) | 18.64 | 18.95 | 99.96K |
2024-02-26 | 18.40 | 18.71 | ↑$0.31 (1.68%) | 18.38 | 18.78 | 134.23K |
2024-02-23 | 18.98 | 18.57 | ↓$0.41 (-2.16%) | 18.47 | 18.98 | 171.67K |
2024-02-22 | 21.00 | 19.03 | ↓$1.97 (-9.38%) | 18.94 | 21.04 | 236.02K |
2024-02-21 | 20.49 | 21.12 | ↑$0.63 (3.07%) | 20.08 | 22.27 | 240.61K |
2024-02-20 | 19.54 | 19.42 | ↓$0.12 (-0.61%) | 19.28 | 19.78 | 154.90K |
2024-02-16 | 20.17 | 19.66 | ↓$0.51 (-2.53%) | 19.64 | 20.23 | 154.28K |
2024-02-15 | 19.74 | 20.30 | ↑$0.56 (2.84%) | 19.58 | 20.34 | 169.66K |
2024-02-14 | 19.93 | 19.65 | ↓$0.28 (-1.40%) | 19.58 | 19.93 | 98.67K |
Create an account or log in to view more rows.
$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
$SHEN shaking weak hands that’s all
$SHEN come on bulls we can do it
don’t let bears win