U.S. markets open in 4 hours 27 minutes

Shenandoah Telecommunications Company (SHEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.29+1.15 (+2.67%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202142.7444.4642.7444.2944.29166,600
Jan 21, 202143.2743.8642.7343.1443.14160,100
Jan 20, 202144.1944.3042.8243.3743.37272,000
Jan 19, 202143.7244.1043.3443.9443.94165,400
Jan 15, 202143.3143.6943.0143.2843.28111,400
Jan 14, 202143.5744.0343.3743.5943.59149,800
Jan 13, 202143.5243.8143.0443.4643.46133,400
Jan 12, 202143.6443.8342.7343.7743.7788,900
Jan 11, 202144.7745.6543.2643.6443.64119,500
Jan 08, 202146.7446.8444.6545.1845.18132,000
Jan 07, 202146.0246.9845.9246.5746.57132,900
Jan 06, 202144.9346.9544.6046.5146.51307,000
Jan 05, 202143.5745.7243.5744.5044.50202,900
Jan 04, 202143.5143.8442.4743.4643.46204,900
Dec 31, 202042.9943.3642.4343.2543.25145,700
Dec 30, 202043.5043.5842.7542.8742.8791,000
Dec 29, 202043.9444.3142.7843.6543.65125,400
Dec 28, 202044.0044.2243.2744.0244.02123,700
Dec 24, 202044.1044.1043.1543.6243.6233,000
Dec 23, 202042.9743.7342.8443.4043.40103,400
Dec 22, 202043.5643.5642.7742.9342.93119,500
Dec 21, 202043.4143.7242.9043.3843.38133,900
Dec 18, 202044.8445.1843.7044.0044.00718,200
Dec 17, 202044.0544.7243.7644.6344.63133,700
Dec 16, 202045.8545.9443.6844.0944.09225,100
Dec 15, 202045.0646.2344.6845.9245.92133,300
Dec 14, 202045.0045.9644.8244.8744.87166,400
Dec 11, 202044.1544.9343.5844.7444.7464,200
Dec 10, 202045.3645.4643.8344.4344.43108,800
Dec 09, 202045.4345.7345.0545.3545.35139,500
Dec 08, 202045.2145.3744.6344.9744.97115,900
Dec 07, 202045.7245.8745.3645.6845.6882,200
Dec 04, 202044.5945.7544.4345.5345.53116,800
Dec 03, 202044.7745.6344.4644.5944.5971,700
Dec 02, 202045.1145.4344.3844.9344.93135,900
Dec 01, 202045.1245.4444.0345.1345.13185,000
Nov 30, 202045.3745.3743.5244.4444.44164,700
Nov 27, 202045.3945.6043.2045.3745.3756,700
Nov 25, 202045.4245.6743.9545.5645.5699,700
Nov 24, 202044.7046.1844.1645.6645.66181,400
Nov 23, 202044.8744.8743.4244.1444.14177,200
Nov 20, 202044.7245.1044.0544.4544.45161,400
Nov 19, 202044.9545.5944.5145.1145.11272,500
Nov 18, 202045.7345.9744.8345.2345.23111,300
Nov 17, 202044.7745.7543.8145.5545.55203,000
Nov 16, 202046.5346.5345.0145.2045.20176,000
Nov 13, 202045.4845.9844.9445.6545.65211,600
Nov 12, 202046.4047.5344.4845.0745.07179,000
Nov 11, 202047.5847.6146.4546.8846.88158,800
Nov 10, 202047.0748.0146.7447.4447.44210,700
Nov 10, 20200.34 Dividend
Nov 09, 202044.5947.9644.5946.7546.41213,200
Nov 06, 202045.8045.8242.3142.9042.59143,600
Nov 05, 202045.4446.0044.9045.3645.03106,700
Nov 04, 202044.2845.8244.0745.1044.7768,300
Nov 03, 202044.0644.9743.6744.5844.26122,700
Nov 02, 202044.4344.4343.0643.5143.19172,100
Oct 30, 202043.7544.0543.0343.6243.30132,900
Oct 29, 202043.6744.2443.2943.9143.59112,200
Oct 28, 202044.4344.7743.7243.8443.52100,800
Oct 27, 202044.6245.3644.2944.9144.58103,200
Oct 26, 202044.6645.5143.9844.7544.4280,100
Oct 23, 202044.8445.4644.4645.3345.0090,700
Oct 22, 202044.7645.0644.4444.6844.36114,800
Oct 21, 202044.7845.0143.7944.4344.1196,700
Oct 20, 202045.1345.1544.2444.5944.2759,500
Oct 19, 202045.9746.1544.5244.7044.3781,300
Oct 16, 202045.7146.5445.0245.6145.2895,100
Oct 15, 202045.4445.8744.5845.8545.5293,100
Oct 14, 202047.3147.3145.6645.6945.3665,200
Oct 13, 202047.3047.8846.4447.3447.00119,600
Oct 12, 202046.9547.5646.8547.4747.12109,000
Oct 09, 202046.4247.0046.0446.9946.65119,700
Oct 08, 202045.5846.0745.1145.9345.60110,200
Oct 07, 202045.2245.5544.1645.0744.74183,400
Oct 06, 202045.2446.1845.0245.0744.74196,700
Oct 05, 202044.7245.4044.5645.2144.88115,500
Oct 02, 202044.0344.9743.6644.4244.10152,700
Oct 01, 202044.8144.8443.2244.5744.25134,300
Sep 30, 202044.7745.1044.0444.4444.12262,100
Sep 29, 202044.1044.7843.8344.4944.17190,300
Sep 28, 202043.8444.6643.7844.2243.90159,300
Sep 25, 202043.6344.1843.1043.4043.08106,600
Sep 24, 202042.5344.6942.2044.0943.77219,300
Sep 23, 202043.8244.3742.1842.3642.05238,700
Sep 22, 202044.4545.8443.6344.0243.70234,400
Sep 21, 202048.1048.5844.1444.6244.30240,300
Sep 18, 202048.4848.4846.5847.8547.501,113,000
Sep 17, 202047.5548.3646.7247.2746.93220,000
Sep 16, 202047.5849.3047.5848.0047.65178,400
Sep 15, 202047.9048.1246.7847.5947.24177,700
Sep 14, 202052.2952.6247.7547.8047.45285,400
Sep 11, 202054.1554.7051.8052.0551.67145,800
Sep 10, 202054.9955.8253.7654.0053.61127,100
Sep 09, 202055.3556.7754.8954.9954.59176,800
Sep 08, 202053.3755.7852.5354.9654.56183,200
Sep 04, 202055.3855.6952.9353.8053.41120,800
Sep 03, 202055.6455.8754.6054.9754.57231,600
Sep 02, 202055.6956.4555.2955.7855.37168,000
Sep 01, 202055.5056.0555.0255.6455.24185,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...