SHEN - Shenandoah Telecommunications Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202044.4544.5543.9344.2944.29164,400
Jan 23, 202043.9244.4443.5744.3044.30213,900
Jan 22, 202044.2944.3643.8744.0444.04145,600
Jan 21, 202043.9944.4243.8644.0844.08223,400
Jan 17, 202044.4544.4543.8444.0644.06161,700
Jan 16, 202043.4744.1443.0744.1344.13193,900
Jan 15, 202042.8243.7642.7343.1843.18203,900
Jan 14, 202042.4543.0742.0742.9742.97145,200
Jan 13, 202042.2442.6942.1542.6442.64149,000
Jan 10, 202043.1643.5042.1342.2142.21196,300
Jan 09, 202042.6143.3542.3843.1243.12394,200
Jan 08, 202041.1742.3040.9942.1642.16263,000
Jan 07, 202040.7141.1740.4641.0441.04221,800
Jan 06, 202040.4841.1640.2140.9540.95229,900
Jan 03, 202040.7841.4440.2140.8340.83359,200
Jan 02, 202041.8741.8740.6041.4441.44349,400
Dec 31, 201941.1641.7341.0641.6141.61264,900
Dec 30, 201941.1841.5140.7141.2941.29158,200
Dec 27, 201940.9141.1040.6441.0941.09369,600
Dec 26, 201940.4140.9540.1340.9140.91432,800
Dec 24, 201939.9340.3439.7240.2640.26121,000
Dec 23, 201939.9540.1239.4439.9339.93249,900
Dec 20, 201939.2640.1638.9439.9739.971,275,800
Dec 19, 201938.9339.3038.5839.1839.18165,100
Dec 18, 201939.1139.2038.5838.8738.87190,400
Dec 17, 201938.8039.0538.5338.8738.87145,000
Dec 16, 201938.2939.0238.0438.6438.64184,300
Dec 13, 201938.0438.5637.7737.8437.84223,700
Dec 12, 201937.4438.5537.3738.1638.16194,300
Dec 11, 201937.4037.7237.0937.6337.63163,900
Dec 10, 201937.3037.6037.1337.3237.32388,700
Dec 09, 201938.1238.2437.4237.4737.47574,100
Dec 06, 201938.0238.4237.9438.2838.28307,700
Dec 05, 201937.8338.2337.3337.7237.72192,000
Dec 04, 201937.8237.9237.3037.6037.60196,700
Dec 03, 201936.9837.7936.8037.6937.69272,700
Dec 02, 201937.2137.5336.9937.3737.37377,800
Nov 29, 201937.5537.7537.0037.5537.55140,400
Nov 27, 201937.8437.9637.4137.7537.75300,500
Nov 26, 201937.1137.8336.8637.7637.76324,200
Nov 25, 201936.3937.2936.0237.2637.26195,800
Nov 22, 201936.3936.7936.1036.2736.27291,300
Nov 21, 201936.0536.1835.5536.1636.16377,400
Nov 20, 201935.7636.3035.4435.8835.88314,800
Nov 19, 201936.0036.5935.4336.0536.05328,300
Nov 18, 201936.3236.7035.3436.0536.05362,800
Nov 15, 201935.9036.4835.2836.4436.44470,600
Nov 14, 201935.8236.4635.4935.6535.65480,200
Nov 13, 201935.4736.2335.3236.0036.00423,500
Nov 13, 20190.29 Dividend
Nov 12, 201936.7837.1736.2536.5736.28377,900
Nov 11, 201937.2137.5036.8136.9836.69392,200
Nov 08, 201937.5437.7136.7537.4537.15725,300
Nov 07, 201938.6339.2037.3437.8637.568,891,200
Nov 06, 201939.1239.2537.9138.2737.971,435,500
Nov 05, 201936.8241.1636.5039.6639.352,763,000
Nov 04, 201932.2233.7231.9732.9332.67245,700
Nov 01, 201932.4232.6231.9532.2632.00182,700
Oct 31, 201930.8832.4330.2532.1631.90271,300
Oct 30, 201932.8733.0332.3932.7332.47177,900
Oct 29, 201932.3733.2732.1033.1332.87162,600
Oct 28, 201932.3032.9732.3032.5532.29134,100
Oct 25, 201931.6832.6931.6232.1331.88124,200
Oct 24, 201932.5332.7931.6431.8031.55319,400
Oct 23, 201931.0433.0431.0432.5732.31150,000
Oct 22, 201930.9131.0830.4930.8930.65442,700
Oct 21, 201931.1831.5530.8130.8330.59101,900
Oct 18, 201931.1931.3330.4530.7730.5395,900
Oct 17, 201930.5331.7730.5331.3931.14141,000
Oct 16, 201931.0131.2829.9030.3630.12289,900
Oct 15, 201930.2531.2030.1931.1230.87118,800
Oct 14, 201930.8730.8730.0930.3530.1166,200
Oct 11, 201930.0231.5529.9531.1430.89154,600
Oct 10, 201930.3930.4829.6129.6929.4577,000
Oct 09, 201930.4930.6730.2030.3130.0777,700
Oct 08, 201930.6430.6430.0430.1929.9574,300
Oct 07, 201930.9631.2530.7230.8130.5751,900
Oct 04, 201930.3531.1230.2430.9730.72123,300
Oct 03, 201930.4830.8330.1330.2430.00209,200
Oct 02, 201930.7931.3730.2530.6830.44139,000
Oct 01, 201931.7432.1830.6730.8230.58146,600
Sep 30, 201930.8532.4030.8531.7731.52151,100
Sep 27, 201931.6931.9130.7030.9030.6582,200
Sep 26, 201932.5132.8931.7131.7331.4880,400
Sep 25, 201932.1332.9531.8832.6532.39142,000
Sep 24, 201932.2333.0932.0032.1231.87304,700
Sep 23, 201932.0032.8631.6932.2231.96116,200
Sep 20, 201932.3032.8832.0732.2732.01250,100
Sep 19, 201932.9933.3532.3532.3832.12148,400
Sep 18, 201933.3533.3532.4332.9132.65124,500
Sep 17, 201933.0333.3732.5433.2532.9982,600
Sep 16, 201933.1933.4632.7733.2432.98109,500
Sep 13, 201934.3434.5333.2933.3833.12129,000
Sep 12, 201934.3334.7633.9434.0633.79176,400
Sep 11, 201933.8434.5133.6934.3934.12103,800
Sep 10, 201933.1534.1932.7233.5733.3083,700
Sep 09, 201932.4133.4132.2633.2432.9892,200
Sep 06, 201932.2932.9031.9832.4032.1467,800
Sep 05, 201932.0032.7431.8232.1731.91119,800
Sep 04, 201932.0632.1031.4731.7131.4665,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...