Shenandoah Telecommunications Company (SHEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

22.53

+0.64

(+2.92%)

At close: 04:00PM EST

22.53

0.00

(0.00%)

After hours:

04:01PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 28, 2022	21.92	22.53	21.69	22.53	22.53	132,072
Jan 27, 2022	22.36	22.43	21.55	21.89	21.89	232,300
Jan 26, 2022	23.01	23.16	21.81	21.95	21.95	306,500
Jan 25, 2022	22.92	23.16	22.57	22.90	22.90	126,200
Jan 24, 2022	22.27	23.20	22.27	23.07	23.07	328,600
Jan 21, 2022	22.29	23.34	22.29	22.45	22.45	200,300
Jan 20, 2022	23.42	23.53	22.40	22.46	22.46	161,300
Jan 19, 2022	23.65	23.72	23.03	23.21	23.21	184,800
Jan 18, 2022	24.33	24.51	23.65	23.69	23.69	161,100
Jan 14, 2022	24.62	24.73	24.36	24.39	24.39	117,200
Jan 13, 2022	24.68	24.84	24.41	24.62	24.62	144,900
Jan 12, 2022	25.45	25.47	24.67	24.68	24.68	137,900
Jan 11, 2022	25.09	25.28	24.49	25.25	25.25	131,300
Jan 10, 2022	25.92	25.95	24.89	25.11	25.11	148,600
Jan 07, 2022	25.27	26.24	25.25	25.92	25.92	263,000
Jan 06, 2022	25.68	25.75	25.22	25.37	25.37	141,500
Jan 05, 2022	26.09	26.58	25.54	25.59	25.59	142,200
Jan 04, 2022	26.21	26.53	25.97	26.17	26.17	156,400
Jan 03, 2022	25.65	26.25	25.45	26.14	26.14	136,300
Dec 31, 2021	25.76	26.24	25.36	25.50	25.50	287,100
Dec 30, 2021	25.88	26.26	25.78	25.87	25.87	129,000
Dec 29, 2021	26.31	26.33	25.73	25.90	25.90	162,200
Dec 28, 2021	25.98	26.61	25.98	26.33	26.33	169,900
Dec 27, 2021	26.72	26.72	25.73	26.11	26.11	260,800
Dec 23, 2021	26.67	26.70	26.35	26.56	26.56	109,400
Dec 22, 2021	26.53	26.75	26.22	26.65	26.65	223,600
Dec 21, 2021	26.10	26.87	26.00	26.45	26.45	186,900
Dec 20, 2021	25.87	26.72	25.12	25.92	25.92	232,900
Dec 17, 2021	26.43	26.60	25.40	26.18	26.18	1,831,300
Dec 16, 2021	26.32	26.82	26.30	26.62	26.62	255,200
Dec 15, 2021	26.45	26.68	25.97	26.42	26.42	235,100
Dec 14, 2021	26.11	26.96	26.00	26.50	26.50	364,400
Dec 13, 2021	25.30	25.73	25.16	25.36	25.36	143,500
Dec 10, 2021	25.83	25.83	25.33	25.41	25.41	102,500
Dec 09, 2021	25.62	25.89	25.37	25.55	25.55	129,700
Dec 08, 2021	26.19	26.32	25.62	25.89	25.89	118,800
Dec 07, 2021	26.29	26.35	25.72	26.04	26.04	174,500
Dec 06, 2021	25.54	26.41	25.17	26.27	26.27	251,000
Dec 03, 2021	25.39	25.56	24.88	25.24	25.24	192,600
Dec 02, 2021	24.60	25.62	24.44	25.32	25.32	265,300
Dec 01, 2021	25.71	26.02	24.55	24.63	24.63	207,300
Nov 30, 2021	25.52	26.00	25.20	25.39	25.39	295,800
Nov 29, 2021	26.20	26.27	25.43	25.78	25.78	215,100
Nov 26, 2021	26.41	26.74	25.61	26.01	26.01	241,900
Nov 24, 2021	27.30	27.30	26.69	26.86	26.86	115,300
Nov 23, 2021	27.16	27.49	27.13	27.34	27.34	135,200
Nov 22, 2021	27.09	28.11	26.88	27.26	27.26	265,000
Nov 19, 2021	27.41	27.60	26.77	26.93	26.93	372,300
Nov 18, 2021	27.94	27.94	27.18	27.56	27.56	273,200
Nov 17, 2021	27.75	27.92	27.41	27.85	27.85	253,000
Nov 16, 2021	27.88	28.02	27.33	27.95	27.95	145,500
Nov 15, 2021	28.23	28.29	27.44	27.79	27.79	147,400
Nov 12, 2021	28.50	28.55	28.08	28.13	28.13	103,300
Nov 11, 2021	28.44	28.68	28.16	28.51	28.51	92,400
Nov 10, 2021	28.11	28.80	28.11	28.49	28.49	116,100
Nov 09, 2021	28.52	28.73	27.81	28.26	28.26	149,000
Nov 08, 2021	28.14	28.45	27.60	28.22	28.22	191,700
Nov 05, 2021	27.70	28.66	27.58	28.10	28.10	157,900
Nov 05, 2021	0.07 Dividend
Nov 04, 2021	28.01	28.37	27.28	27.49	27.42	192,400
Nov 03, 2021	28.10	28.52	27.67	27.95	27.88	266,100
Nov 02, 2021	28.71	28.71	28.03	28.21	28.14	177,900
Nov 01, 2021	27.89	29.32	27.74	28.77	28.70	308,200
Oct 29, 2021	28.94	29.58	27.39	27.64	27.57	330,200
Oct 28, 2021	28.10	28.76	27.16	27.36	27.29	405,000
Oct 27, 2021	30.20	30.23	27.49	28.04	27.97	337,500
Oct 26, 2021	30.74	30.95	30.30	30.32	30.24	107,400
Oct 25, 2021	30.76	30.82	30.39	30.67	30.59	134,400
Oct 22, 2021	30.89	30.91	30.50	30.73	30.65	100,700
Oct 21, 2021	31.30	31.47	30.70	30.93	30.85	121,400
Oct 20, 2021	31.01	31.59	30.82	31.19	31.11	97,100
Oct 19, 2021	30.89	31.08	30.66	31.06	30.98	81,700
Oct 18, 2021	31.16	31.33	30.90	30.97	30.89	97,800
Oct 15, 2021	31.57	31.67	31.17	31.24	31.16	117,300
Oct 14, 2021	31.56	31.56	31.16	31.29	31.21	96,700
Oct 13, 2021	31.30	31.40	30.94	31.23	31.15	68,600
Oct 12, 2021	31.04	31.56	31.04	31.37	31.29	83,300
Oct 11, 2021	31.50	31.59	31.03	31.09	31.01	94,000
Oct 08, 2021	32.13	32.13	31.43	31.49	31.41	103,500
Oct 07, 2021	32.08	32.26	31.97	32.05	31.97	313,100
Oct 06, 2021	31.96	32.25	31.30	31.99	31.91	138,600
Oct 05, 2021	32.25	32.71	32.15	32.28	32.20	231,300
Oct 04, 2021	32.06	32.55	31.99	32.29	32.21	236,800
Oct 01, 2021	31.57	32.55	31.48	32.20	32.12	227,500
Sep 30, 2021	31.44	32.13	31.25	31.58	31.50	222,800
Sep 29, 2021	30.25	31.71	30.23	31.62	31.54	151,600
Sep 28, 2021	30.67	31.17	30.28	30.80	30.72	216,300
Sep 27, 2021	30.11	30.98	29.89	30.62	30.54	202,300
Sep 24, 2021	30.19	30.19	29.43	30.02	29.94	257,300
Sep 23, 2021	29.92	30.39	29.90	30.23	30.15	122,800
Sep 22, 2021	30.19	30.36	29.87	29.92	29.84	152,900
Sep 21, 2021	30.19	30.60	30.02	30.10	30.02	161,900
Sep 20, 2021	30.00	30.34	29.76	30.20	30.12	194,000
Sep 17, 2021	29.57	30.49	29.41	30.36	30.28	815,600
Sep 16, 2021	29.32	29.68	28.97	29.55	29.47	168,900
Sep 15, 2021	28.85	29.42	28.79	29.32	29.25	223,700
Sep 14, 2021	29.63	29.63	28.70	28.96	28.89	221,300
Sep 13, 2021	29.46	29.97	29.25	29.55	29.47	244,500
Sep 10, 2021	29.94	29.98	29.11	29.36	29.29	267,000
Sep 09, 2021	29.70	30.07	29.35	30.00	29.92	374,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,431.85+105.34(+2.43%)

Dow 3034,725.47+564.69(+1.65%)

Nasdaq13,770.57+417.79(+3.13%)

Russell 20001,968.51+37.22(+1.93%)

Crude Oil87.29+0.68(+0.79%)

Gold1,792.30-2.70(-0.15%)

Shenandoah Telecommunications Company (SHEN)

S&P 500
4,431.85
+105.34(+2.43%)

Dow 30
34,725.47
+564.69(+1.65%)

Nasdaq
13,770.57
+417.79(+3.13%)

Russell 2000
1,968.51
+37.22(+1.93%)

Crude Oil
87.29
+0.68(+0.79%)

Gold
1,792.30
-2.70(-0.15%)