Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Shenandoah Telecommunications Company (SHEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.53+0.64 (+2.92%)
At close: 04:00PM EST
22.53 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202221.9222.5321.6922.5322.53132,072
Jan 27, 202222.3622.4321.5521.8921.89232,300
Jan 26, 202223.0123.1621.8121.9521.95306,500
Jan 25, 202222.9223.1622.5722.9022.90126,200
Jan 24, 202222.2723.2022.2723.0723.07328,600
Jan 21, 202222.2923.3422.2922.4522.45200,300
Jan 20, 202223.4223.5322.4022.4622.46161,300
Jan 19, 202223.6523.7223.0323.2123.21184,800
Jan 18, 202224.3324.5123.6523.6923.69161,100
Jan 14, 202224.6224.7324.3624.3924.39117,200
Jan 13, 202224.6824.8424.4124.6224.62144,900
Jan 12, 202225.4525.4724.6724.6824.68137,900
Jan 11, 202225.0925.2824.4925.2525.25131,300
Jan 10, 202225.9225.9524.8925.1125.11148,600
Jan 07, 202225.2726.2425.2525.9225.92263,000
Jan 06, 202225.6825.7525.2225.3725.37141,500
Jan 05, 202226.0926.5825.5425.5925.59142,200
Jan 04, 202226.2126.5325.9726.1726.17156,400
Jan 03, 202225.6526.2525.4526.1426.14136,300
Dec 31, 202125.7626.2425.3625.5025.50287,100
Dec 30, 202125.8826.2625.7825.8725.87129,000
Dec 29, 202126.3126.3325.7325.9025.90162,200
Dec 28, 202125.9826.6125.9826.3326.33169,900
Dec 27, 202126.7226.7225.7326.1126.11260,800
Dec 23, 202126.6726.7026.3526.5626.56109,400
Dec 22, 202126.5326.7526.2226.6526.65223,600
Dec 21, 202126.1026.8726.0026.4526.45186,900
Dec 20, 202125.8726.7225.1225.9225.92232,900
Dec 17, 202126.4326.6025.4026.1826.181,831,300
Dec 16, 202126.3226.8226.3026.6226.62255,200
Dec 15, 202126.4526.6825.9726.4226.42235,100
Dec 14, 202126.1126.9626.0026.5026.50364,400
Dec 13, 202125.3025.7325.1625.3625.36143,500
Dec 10, 202125.8325.8325.3325.4125.41102,500
Dec 09, 202125.6225.8925.3725.5525.55129,700
Dec 08, 202126.1926.3225.6225.8925.89118,800
Dec 07, 202126.2926.3525.7226.0426.04174,500
Dec 06, 202125.5426.4125.1726.2726.27251,000
Dec 03, 202125.3925.5624.8825.2425.24192,600
Dec 02, 202124.6025.6224.4425.3225.32265,300
Dec 01, 202125.7126.0224.5524.6324.63207,300
Nov 30, 202125.5226.0025.2025.3925.39295,800
Nov 29, 202126.2026.2725.4325.7825.78215,100
Nov 26, 202126.4126.7425.6126.0126.01241,900
Nov 24, 202127.3027.3026.6926.8626.86115,300
Nov 23, 202127.1627.4927.1327.3427.34135,200
Nov 22, 202127.0928.1126.8827.2627.26265,000
Nov 19, 202127.4127.6026.7726.9326.93372,300
Nov 18, 202127.9427.9427.1827.5627.56273,200
Nov 17, 202127.7527.9227.4127.8527.85253,000
Nov 16, 202127.8828.0227.3327.9527.95145,500
Nov 15, 202128.2328.2927.4427.7927.79147,400
Nov 12, 202128.5028.5528.0828.1328.13103,300
Nov 11, 202128.4428.6828.1628.5128.5192,400
Nov 10, 202128.1128.8028.1128.4928.49116,100
Nov 09, 202128.5228.7327.8128.2628.26149,000
Nov 08, 202128.1428.4527.6028.2228.22191,700
Nov 05, 202127.7028.6627.5828.1028.10157,900
Nov 05, 20210.07 Dividend
Nov 04, 202128.0128.3727.2827.4927.42192,400
Nov 03, 202128.1028.5227.6727.9527.88266,100
Nov 02, 202128.7128.7128.0328.2128.14177,900
Nov 01, 202127.8929.3227.7428.7728.70308,200
Oct 29, 202128.9429.5827.3927.6427.57330,200
Oct 28, 202128.1028.7627.1627.3627.29405,000
Oct 27, 202130.2030.2327.4928.0427.97337,500
Oct 26, 202130.7430.9530.3030.3230.24107,400
Oct 25, 202130.7630.8230.3930.6730.59134,400
Oct 22, 202130.8930.9130.5030.7330.65100,700
Oct 21, 202131.3031.4730.7030.9330.85121,400
Oct 20, 202131.0131.5930.8231.1931.1197,100
Oct 19, 202130.8931.0830.6631.0630.9881,700
Oct 18, 202131.1631.3330.9030.9730.8997,800
Oct 15, 202131.5731.6731.1731.2431.16117,300
Oct 14, 202131.5631.5631.1631.2931.2196,700
Oct 13, 202131.3031.4030.9431.2331.1568,600
Oct 12, 202131.0431.5631.0431.3731.2983,300
Oct 11, 202131.5031.5931.0331.0931.0194,000
Oct 08, 202132.1332.1331.4331.4931.41103,500
Oct 07, 202132.0832.2631.9732.0531.97313,100
Oct 06, 202131.9632.2531.3031.9931.91138,600
Oct 05, 202132.2532.7132.1532.2832.20231,300
Oct 04, 202132.0632.5531.9932.2932.21236,800
Oct 01, 202131.5732.5531.4832.2032.12227,500
Sep 30, 202131.4432.1331.2531.5831.50222,800
Sep 29, 202130.2531.7130.2331.6231.54151,600
Sep 28, 202130.6731.1730.2830.8030.72216,300
Sep 27, 202130.1130.9829.8930.6230.54202,300
Sep 24, 202130.1930.1929.4330.0229.94257,300
Sep 23, 202129.9230.3929.9030.2330.15122,800
Sep 22, 202130.1930.3629.8729.9229.84152,900
Sep 21, 202130.1930.6030.0230.1030.02161,900
Sep 20, 202130.0030.3429.7630.2030.12194,000
Sep 17, 202129.5730.4929.4130.3630.28815,600
Sep 16, 202129.3229.6828.9729.5529.47168,900
Sep 15, 202128.8529.4228.7929.3229.25223,700
Sep 14, 202129.6329.6328.7028.9628.89221,300
Sep 13, 202129.4629.9729.2529.5529.47244,500
Sep 10, 202129.9429.9829.1129.3629.29267,000
Sep 09, 202129.7030.0729.3530.0029.92374,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement