Shenandoah Telecommunications Company (SHEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

44.29+1.15 (+2.67%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	42.74	44.46	42.74	44.29	44.29	166,600
Jan 21, 2021	43.27	43.86	42.73	43.14	43.14	160,100
Jan 20, 2021	44.19	44.30	42.82	43.37	43.37	272,000
Jan 19, 2021	43.72	44.10	43.34	43.94	43.94	165,400
Jan 15, 2021	43.31	43.69	43.01	43.28	43.28	111,400
Jan 14, 2021	43.57	44.03	43.37	43.59	43.59	149,800
Jan 13, 2021	43.52	43.81	43.04	43.46	43.46	133,400
Jan 12, 2021	43.64	43.83	42.73	43.77	43.77	88,900
Jan 11, 2021	44.77	45.65	43.26	43.64	43.64	119,500
Jan 08, 2021	46.74	46.84	44.65	45.18	45.18	132,000
Jan 07, 2021	46.02	46.98	45.92	46.57	46.57	132,900
Jan 06, 2021	44.93	46.95	44.60	46.51	46.51	307,000
Jan 05, 2021	43.57	45.72	43.57	44.50	44.50	202,900
Jan 04, 2021	43.51	43.84	42.47	43.46	43.46	204,900
Dec 31, 2020	42.99	43.36	42.43	43.25	43.25	145,700
Dec 30, 2020	43.50	43.58	42.75	42.87	42.87	91,000
Dec 29, 2020	43.94	44.31	42.78	43.65	43.65	125,400
Dec 28, 2020	44.00	44.22	43.27	44.02	44.02	123,700
Dec 24, 2020	44.10	44.10	43.15	43.62	43.62	33,000
Dec 23, 2020	42.97	43.73	42.84	43.40	43.40	103,400
Dec 22, 2020	43.56	43.56	42.77	42.93	42.93	119,500
Dec 21, 2020	43.41	43.72	42.90	43.38	43.38	133,900
Dec 18, 2020	44.84	45.18	43.70	44.00	44.00	718,200
Dec 17, 2020	44.05	44.72	43.76	44.63	44.63	133,700
Dec 16, 2020	45.85	45.94	43.68	44.09	44.09	225,100
Dec 15, 2020	45.06	46.23	44.68	45.92	45.92	133,300
Dec 14, 2020	45.00	45.96	44.82	44.87	44.87	166,400
Dec 11, 2020	44.15	44.93	43.58	44.74	44.74	64,200
Dec 10, 2020	45.36	45.46	43.83	44.43	44.43	108,800
Dec 09, 2020	45.43	45.73	45.05	45.35	45.35	139,500
Dec 08, 2020	45.21	45.37	44.63	44.97	44.97	115,900
Dec 07, 2020	45.72	45.87	45.36	45.68	45.68	82,200
Dec 04, 2020	44.59	45.75	44.43	45.53	45.53	116,800
Dec 03, 2020	44.77	45.63	44.46	44.59	44.59	71,700
Dec 02, 2020	45.11	45.43	44.38	44.93	44.93	135,900
Dec 01, 2020	45.12	45.44	44.03	45.13	45.13	185,000
Nov 30, 2020	45.37	45.37	43.52	44.44	44.44	164,700
Nov 27, 2020	45.39	45.60	43.20	45.37	45.37	56,700
Nov 25, 2020	45.42	45.67	43.95	45.56	45.56	99,700
Nov 24, 2020	44.70	46.18	44.16	45.66	45.66	181,400
Nov 23, 2020	44.87	44.87	43.42	44.14	44.14	177,200
Nov 20, 2020	44.72	45.10	44.05	44.45	44.45	161,400
Nov 19, 2020	44.95	45.59	44.51	45.11	45.11	272,500
Nov 18, 2020	45.73	45.97	44.83	45.23	45.23	111,300
Nov 17, 2020	44.77	45.75	43.81	45.55	45.55	203,000
Nov 16, 2020	46.53	46.53	45.01	45.20	45.20	176,000
Nov 13, 2020	45.48	45.98	44.94	45.65	45.65	211,600
Nov 12, 2020	46.40	47.53	44.48	45.07	45.07	179,000
Nov 11, 2020	47.58	47.61	46.45	46.88	46.88	158,800
Nov 10, 2020	47.07	48.01	46.74	47.44	47.44	210,700
Nov 10, 2020	0.34 Dividend
Nov 09, 2020	44.59	47.96	44.59	46.75	46.41	213,200
Nov 06, 2020	45.80	45.82	42.31	42.90	42.59	143,600
Nov 05, 2020	45.44	46.00	44.90	45.36	45.03	106,700
Nov 04, 2020	44.28	45.82	44.07	45.10	44.77	68,300
Nov 03, 2020	44.06	44.97	43.67	44.58	44.26	122,700
Nov 02, 2020	44.43	44.43	43.06	43.51	43.19	172,100
Oct 30, 2020	43.75	44.05	43.03	43.62	43.30	132,900
Oct 29, 2020	43.67	44.24	43.29	43.91	43.59	112,200
Oct 28, 2020	44.43	44.77	43.72	43.84	43.52	100,800
Oct 27, 2020	44.62	45.36	44.29	44.91	44.58	103,200
Oct 26, 2020	44.66	45.51	43.98	44.75	44.42	80,100
Oct 23, 2020	44.84	45.46	44.46	45.33	45.00	90,700
Oct 22, 2020	44.76	45.06	44.44	44.68	44.36	114,800
Oct 21, 2020	44.78	45.01	43.79	44.43	44.11	96,700
Oct 20, 2020	45.13	45.15	44.24	44.59	44.27	59,500
Oct 19, 2020	45.97	46.15	44.52	44.70	44.37	81,300
Oct 16, 2020	45.71	46.54	45.02	45.61	45.28	95,100
Oct 15, 2020	45.44	45.87	44.58	45.85	45.52	93,100
Oct 14, 2020	47.31	47.31	45.66	45.69	45.36	65,200
Oct 13, 2020	47.30	47.88	46.44	47.34	47.00	119,600
Oct 12, 2020	46.95	47.56	46.85	47.47	47.12	109,000
Oct 09, 2020	46.42	47.00	46.04	46.99	46.65	119,700
Oct 08, 2020	45.58	46.07	45.11	45.93	45.60	110,200
Oct 07, 2020	45.22	45.55	44.16	45.07	44.74	183,400
Oct 06, 2020	45.24	46.18	45.02	45.07	44.74	196,700
Oct 05, 2020	44.72	45.40	44.56	45.21	44.88	115,500
Oct 02, 2020	44.03	44.97	43.66	44.42	44.10	152,700
Oct 01, 2020	44.81	44.84	43.22	44.57	44.25	134,300
Sep 30, 2020	44.77	45.10	44.04	44.44	44.12	262,100
Sep 29, 2020	44.10	44.78	43.83	44.49	44.17	190,300
Sep 28, 2020	43.84	44.66	43.78	44.22	43.90	159,300
Sep 25, 2020	43.63	44.18	43.10	43.40	43.08	106,600
Sep 24, 2020	42.53	44.69	42.20	44.09	43.77	219,300
Sep 23, 2020	43.82	44.37	42.18	42.36	42.05	238,700
Sep 22, 2020	44.45	45.84	43.63	44.02	43.70	234,400
Sep 21, 2020	48.10	48.58	44.14	44.62	44.30	240,300
Sep 18, 2020	48.48	48.48	46.58	47.85	47.50	1,113,000
Sep 17, 2020	47.55	48.36	46.72	47.27	46.93	220,000
Sep 16, 2020	47.58	49.30	47.58	48.00	47.65	178,400
Sep 15, 2020	47.90	48.12	46.78	47.59	47.24	177,700
Sep 14, 2020	52.29	52.62	47.75	47.80	47.45	285,400
Sep 11, 2020	54.15	54.70	51.80	52.05	51.67	145,800
Sep 10, 2020	54.99	55.82	53.76	54.00	53.61	127,100
Sep 09, 2020	55.35	56.77	54.89	54.99	54.59	176,800
Sep 08, 2020	53.37	55.78	52.53	54.96	54.56	183,200
Sep 04, 2020	55.38	55.69	52.93	53.80	53.41	120,800
Sep 03, 2020	55.64	55.87	54.60	54.97	54.57	231,600
Sep 02, 2020	55.69	56.45	55.29	55.78	55.37	168,000
Sep 01, 2020	55.50	56.05	55.02	55.64	55.24	185,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,843.75+9.50(+0.25%)

Dow Futures30,898.00-11.00(-0.04%)

Nasdaq Futures13,484.00+122.50(+0.92%)

Shenandoah Telecommunications Company (SHEN)

S&P Futures
3,843.75
+9.50(+0.25%)

Dow Futures
30,898.00
-11.00(-0.04%)

Nasdaq Futures
13,484.00
+122.50(+0.92%)