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.

DateOpenCloseChangeLowHighVolume
2024-03-2717.2817.65↑$0.37 (2.14%)17.2817.68155.23K
2024-03-2617.2517.19↓$0.06 (-0.35%)17.0517.47130.44K
2024-03-2517.2217.14↓$0.08 (-0.46%)16.9517.3399.69K
2024-03-2217.6817.15↓$0.53 (-3.00%)17.1017.6899.39K
2024-03-2117.7217.57↓$0.15 (-0.85%)17.2118.12149.33K
2024-03-2017.5317.72↑$0.19 (1.08%)17.2417.87106.45K
2024-03-1917.3717.52↑$0.15 (0.86%)17.3717.66126.25K
2024-03-1817.7317.34↓$0.39 (-2.20%)17.2518.02216.79K
2024-03-1517.4817.60↑$0.12 (0.69%)17.2717.81452.48K
2024-03-1417.9117.44↓$0.47 (-2.62%)17.3717.96132.39K
2024-03-1317.5017.94↑$0.44 (2.51%)17.5018.02176.40K
2024-03-1218.0417.83↓$0.21 (-1.16%)17.7318.07109.97K
2024-03-1118.2418.29↑$0.05 (0.27%)18.0818.60112.61K
2024-03-0818.7318.32↓$0.41 (-2.19%)18.2418.73135.11K
2024-03-0718.8118.51↓$0.30 (-1.59%)18.4018.8385.79K
2024-03-0619.0018.79↓$0.21 (-1.11%)18.5719.00122.46K
2024-03-0518.6418.77↑$0.13 (0.70%)18.4218.87144.93K
2024-03-0418.9018.77↓$0.13 (-0.69%)18.6419.09173.58K
2024-03-0119.3318.52↓$0.81 (-4.19%)18.4820.00188.44K
2024-02-2918.6518.66↑$0.01 (0.05%)18.4818.77128.68K
2024-02-2818.4818.34↓$0.14 (-0.76%)18.2918.79101.51K
2024-02-2718.8718.64↓$0.23 (-1.22%)18.6418.9599.96K
2024-02-2618.4018.71↑$0.31 (1.68%)18.3818.78134.23K
2024-02-2318.9818.57↓$0.41 (-2.16%)18.4718.98171.67K
2024-02-2221.0019.03↓$1.97 (-9.38%)18.9421.04236.02K
2024-02-2120.4921.12↑$0.63 (3.07%)20.0822.27240.61K
2024-02-2019.5419.42↓$0.12 (-0.61%)19.2819.78154.90K
2024-02-1620.1719.66↓$0.51 (-2.53%)19.6420.23154.28K
2024-02-1519.7420.30↑$0.56 (2.84%)19.5820.34169.66K
2024-02-1419.9319.65↓$0.28 (-1.40%)19.5819.9398.67K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

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
foreverbullish

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

0 Like Report