Mail

SHEN - Shenandoah Telecommunications Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2020	44.45	44.55	43.93	44.29	44.29	164,400
Jan 23, 2020	43.92	44.44	43.57	44.30	44.30	213,900
Jan 22, 2020	44.29	44.36	43.87	44.04	44.04	145,600
Jan 21, 2020	43.99	44.42	43.86	44.08	44.08	223,400
Jan 17, 2020	44.45	44.45	43.84	44.06	44.06	161,700
Jan 16, 2020	43.47	44.14	43.07	44.13	44.13	193,900
Jan 15, 2020	42.82	43.76	42.73	43.18	43.18	203,900
Jan 14, 2020	42.45	43.07	42.07	42.97	42.97	145,200
Jan 13, 2020	42.24	42.69	42.15	42.64	42.64	149,000
Jan 10, 2020	43.16	43.50	42.13	42.21	42.21	196,300
Jan 09, 2020	42.61	43.35	42.38	43.12	43.12	394,200
Jan 08, 2020	41.17	42.30	40.99	42.16	42.16	263,000
Jan 07, 2020	40.71	41.17	40.46	41.04	41.04	221,800
Jan 06, 2020	40.48	41.16	40.21	40.95	40.95	229,900
Jan 03, 2020	40.78	41.44	40.21	40.83	40.83	359,200
Jan 02, 2020	41.87	41.87	40.60	41.44	41.44	349,400
Dec 31, 2019	41.16	41.73	41.06	41.61	41.61	264,900
Dec 30, 2019	41.18	41.51	40.71	41.29	41.29	158,200
Dec 27, 2019	40.91	41.10	40.64	41.09	41.09	369,600
Dec 26, 2019	40.41	40.95	40.13	40.91	40.91	432,800
Dec 24, 2019	39.93	40.34	39.72	40.26	40.26	121,000
Dec 23, 2019	39.95	40.12	39.44	39.93	39.93	249,900
Dec 20, 2019	39.26	40.16	38.94	39.97	39.97	1,275,800
Dec 19, 2019	38.93	39.30	38.58	39.18	39.18	165,100
Dec 18, 2019	39.11	39.20	38.58	38.87	38.87	190,400
Dec 17, 2019	38.80	39.05	38.53	38.87	38.87	145,000
Dec 16, 2019	38.29	39.02	38.04	38.64	38.64	184,300
Dec 13, 2019	38.04	38.56	37.77	37.84	37.84	223,700
Dec 12, 2019	37.44	38.55	37.37	38.16	38.16	194,300
Dec 11, 2019	37.40	37.72	37.09	37.63	37.63	163,900
Dec 10, 2019	37.30	37.60	37.13	37.32	37.32	388,700
Dec 09, 2019	38.12	38.24	37.42	37.47	37.47	574,100
Dec 06, 2019	38.02	38.42	37.94	38.28	38.28	307,700
Dec 05, 2019	37.83	38.23	37.33	37.72	37.72	192,000
Dec 04, 2019	37.82	37.92	37.30	37.60	37.60	196,700
Dec 03, 2019	36.98	37.79	36.80	37.69	37.69	272,700
Dec 02, 2019	37.21	37.53	36.99	37.37	37.37	377,800
Nov 29, 2019	37.55	37.75	37.00	37.55	37.55	140,400
Nov 27, 2019	37.84	37.96	37.41	37.75	37.75	300,500
Nov 26, 2019	37.11	37.83	36.86	37.76	37.76	324,200
Nov 25, 2019	36.39	37.29	36.02	37.26	37.26	195,800
Nov 22, 2019	36.39	36.79	36.10	36.27	36.27	291,300
Nov 21, 2019	36.05	36.18	35.55	36.16	36.16	377,400
Nov 20, 2019	35.76	36.30	35.44	35.88	35.88	314,800
Nov 19, 2019	36.00	36.59	35.43	36.05	36.05	328,300
Nov 18, 2019	36.32	36.70	35.34	36.05	36.05	362,800
Nov 15, 2019	35.90	36.48	35.28	36.44	36.44	470,600
Nov 14, 2019	35.82	36.46	35.49	35.65	35.65	480,200
Nov 13, 2019	35.47	36.23	35.32	36.00	36.00	423,500
Nov 13, 2019	0.29 Dividend
Nov 12, 2019	36.78	37.17	36.25	36.57	36.28	377,900
Nov 11, 2019	37.21	37.50	36.81	36.98	36.69	392,200
Nov 08, 2019	37.54	37.71	36.75	37.45	37.15	725,300
Nov 07, 2019	38.63	39.20	37.34	37.86	37.56	8,891,200
Nov 06, 2019	39.12	39.25	37.91	38.27	37.97	1,435,500
Nov 05, 2019	36.82	41.16	36.50	39.66	39.35	2,763,000
Nov 04, 2019	32.22	33.72	31.97	32.93	32.67	245,700
Nov 01, 2019	32.42	32.62	31.95	32.26	32.00	182,700
Oct 31, 2019	30.88	32.43	30.25	32.16	31.90	271,300
Oct 30, 2019	32.87	33.03	32.39	32.73	32.47	177,900
Oct 29, 2019	32.37	33.27	32.10	33.13	32.87	162,600
Oct 28, 2019	32.30	32.97	32.30	32.55	32.29	134,100
Oct 25, 2019	31.68	32.69	31.62	32.13	31.88	124,200
Oct 24, 2019	32.53	32.79	31.64	31.80	31.55	319,400
Oct 23, 2019	31.04	33.04	31.04	32.57	32.31	150,000
Oct 22, 2019	30.91	31.08	30.49	30.89	30.65	442,700
Oct 21, 2019	31.18	31.55	30.81	30.83	30.59	101,900
Oct 18, 2019	31.19	31.33	30.45	30.77	30.53	95,900
Oct 17, 2019	30.53	31.77	30.53	31.39	31.14	141,000
Oct 16, 2019	31.01	31.28	29.90	30.36	30.12	289,900
Oct 15, 2019	30.25	31.20	30.19	31.12	30.87	118,800
Oct 14, 2019	30.87	30.87	30.09	30.35	30.11	66,200
Oct 11, 2019	30.02	31.55	29.95	31.14	30.89	154,600
Oct 10, 2019	30.39	30.48	29.61	29.69	29.45	77,000
Oct 09, 2019	30.49	30.67	30.20	30.31	30.07	77,700
Oct 08, 2019	30.64	30.64	30.04	30.19	29.95	74,300
Oct 07, 2019	30.96	31.25	30.72	30.81	30.57	51,900
Oct 04, 2019	30.35	31.12	30.24	30.97	30.72	123,300
Oct 03, 2019	30.48	30.83	30.13	30.24	30.00	209,200
Oct 02, 2019	30.79	31.37	30.25	30.68	30.44	139,000
Oct 01, 2019	31.74	32.18	30.67	30.82	30.58	146,600
Sep 30, 2019	30.85	32.40	30.85	31.77	31.52	151,100
Sep 27, 2019	31.69	31.91	30.70	30.90	30.65	82,200
Sep 26, 2019	32.51	32.89	31.71	31.73	31.48	80,400
Sep 25, 2019	32.13	32.95	31.88	32.65	32.39	142,000
Sep 24, 2019	32.23	33.09	32.00	32.12	31.87	304,700
Sep 23, 2019	32.00	32.86	31.69	32.22	31.96	116,200
Sep 20, 2019	32.30	32.88	32.07	32.27	32.01	250,100
Sep 19, 2019	32.99	33.35	32.35	32.38	32.12	148,400
Sep 18, 2019	33.35	33.35	32.43	32.91	32.65	124,500
Sep 17, 2019	33.03	33.37	32.54	33.25	32.99	82,600
Sep 16, 2019	33.19	33.46	32.77	33.24	32.98	109,500
Sep 13, 2019	34.34	34.53	33.29	33.38	33.12	129,000
Sep 12, 2019	34.33	34.76	33.94	34.06	33.79	176,400
Sep 11, 2019	33.84	34.51	33.69	34.39	34.12	103,800
Sep 10, 2019	33.15	34.19	32.72	33.57	33.30	83,700
Sep 09, 2019	32.41	33.41	32.26	33.24	32.98	92,200
Sep 06, 2019	32.29	32.90	31.98	32.40	32.14	67,800
Sep 05, 2019	32.00	32.74	31.82	32.17	31.91	119,800
Sep 04, 2019	32.06	32.10	31.47	31.71	31.46	65,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...