SHEN Historical Prices
Shenandoah Telecom Co · daily open, high, low, close & volume
Trading days
249
Period high
17.34
Period low
9.13
Period change
-13.57%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 9.97 | 10.05 | 9.86 | 10.00 | +0.81% | 565,628 |
| Nov 2, 2026 | 10.04 | 10.33 | 9.90 | 9.92 | -2.46% | 713,862 |
| Oct 30, 2026 | 10.23 | 10.43 | 10.08 | 10.17 | +0.39% | 689,485 |
| Oct 29, 2026 | 9.81 | 10.15 | 9.75 | 10.13 | +3.37% | 707,512 |
| Oct 28, 2026 | 9.88 | 10.02 | 9.13 | 9.80 | -2.29% | 1,294,776 |
| Oct 27, 2026 | 10.14 | 10.31 | 9.94 | 10.03 | -1.08% | 647,730 |
| Oct 26, 2026 | 10.31 | 10.40 | 10.03 | 10.14 | -2.03% | 683,209 |
| Oct 23, 2026 | 9.93 | 10.47 | 9.89 | 10.35 | +0.49% | 593,536 |
| Oct 22, 2026 | 9.76 | 10.32 | 9.73 | 10.30 | +5.53% | 728,712 |
| Oct 21, 2026 | 10.16 | 10.27 | 9.54 | 9.76 | -3.75% | 787,874 |
| Oct 20, 2026 | 10.16 | 10.38 | 10.02 | 10.14 | -0.20% | 824,066 |
| Oct 19, 2026 | 10.27 | 10.28 | 10.03 | 10.16 | -1.36% | 476,951 |
| Oct 16, 2026 | 10.25 | 10.42 | 10.01 | 10.30 | +0.68% | 680,828 |
| Oct 15, 2026 | 10.50 | 10.66 | 10.21 | 10.23 | -1.82% | 798,377 |
| Oct 14, 2026 | 10.43 | 10.51 | 10.24 | 10.42 | -0.95% | 598,422 |
| Oct 13, 2026 | 10.57 | 10.65 | 10.42 | 10.52 | -0.19% | 577,917 |
| Oct 12, 2026 | 10.38 | 10.75 | 10.21 | 10.54 | +1.30% | 1,294,662 |
| Oct 9, 2026 | 11.39 | 11.53 | 10.11 | 10.40 | -9.68% | 1,078,262 |
| Oct 8, 2026 | 11.75 | 11.95 | 11.12 | 11.52 | -2.62% | 922,865 |
| Oct 7, 2026 | 11.39 | 11.84 | 11.39 | 11.83 | +2.87% | 550,279 |
| Oct 6, 2026 | 11.30 | 11.55 | 11.09 | 11.50 | +2.68% | 671,866 |
| Oct 5, 2026 | 11.02 | 11.29 | 10.70 | 11.20 | +3.13% | 1,156,371 |
| Oct 2, 2026 | 11.30 | 11.50 | 10.79 | 10.86 | -2.60% | 803,829 |
| Oct 1, 2026 | 11.23 | 11.51 | 10.94 | 11.15 | -0.62% | 746,267 |
| Sep 30, 2026 | 11.37 | 11.63 | 10.95 | 11.22 | -0.97% | 932,488 |
| Sep 29, 2026 | 11.29 | 11.53 | 11.14 | 11.33 | -0.18% | 1,012,577 |
| Sep 28, 2026 | 11.74 | 11.90 | 11.32 | 11.35 | -3.49% | 746,088 |
| Sep 25, 2026 | 11.94 | 12.16 | 11.55 | 11.76 | -1.92% | 1,163,156 |
| Sep 24, 2026 | 12.09 | 12.24 | 11.92 | 11.99 | -0.83% | 783,560 |
| Sep 23, 2026 | 12.30 | 12.44 | 12.05 | 12.09 | -1.79% | 789,686 |
| Sep 22, 2026 | 12.17 | 12.32 | 11.91 | 12.31 | +1.48% | 696,067 |
| Sep 21, 2026 | 11.74 | 12.38 | 11.57 | 12.13 | +4.84% | 1,138,600 |
| Sep 18, 2026 | 11.30 | 11.62 | 11.20 | 11.57 | +0.87% | 7,926,618 |
| Sep 17, 2026 | 11.75 | 11.91 | 11.30 | 11.47 | -1.04% | 1,059,193 |
| Sep 16, 2026 | 11.65 | 11.89 | 11.50 | 11.59 | -0.34% | 995,790 |
| Sep 15, 2026 | 11.80 | 11.80 | 11.50 | 11.63 | -1.36% | 721,479 |
| Sep 14, 2026 | 11.91 | 12.04 | 11.71 | 11.79 | -1.01% | 700,068 |
| Sep 11, 2026 | 12.13 | 12.18 | 11.66 | 11.91 | -0.08% | 725,180 |
| Sep 9, 2026 | 12.09 | 12.09 | 11.64 | 11.92 | -2.21% | 755,700 |
| Sep 8, 2026 | 12.46 | 12.46 | 11.83 | 12.19 | -3.18% | 1,214,844 |
| Sep 4, 2026 | 12.52 | 12.70 | 12.39 | 12.59 | +0.32% | 431,204 |
| Sep 3, 2026 | 12.75 | 12.78 | 12.44 | 12.55 | -0.63% | 278,571 |
| Sep 2, 2026 | 12.33 | 12.66 | 12.33 | 12.63 | +2.10% | 420,861 |
| Aug 31, 2026 | 12.72 | 12.73 | 12.14 | 12.37 | -0.72% | 439,342 |
| Aug 28, 2026 | 12.21 | 12.66 | 12.15 | 12.46 | +2.47% | 356,768 |
| Aug 27, 2026 | 12.19 | 12.34 | 12.10 | 12.16 | -1.70% | 331,725 |
| Aug 26, 2026 | 12.35 | 12.50 | 12.20 | 12.37 | +0.73% | 308,990 |
| Aug 25, 2026 | 12.32 | 12.54 | 12.24 | 12.28 | -0.16% | 255,796 |
| Aug 24, 2026 | 12.29 | 12.53 | 12.25 | 12.30 | -0.24% | 276,258 |
| Aug 21, 2026 | 12.41 | 12.78 | 12.25 | 12.33 | +0.08% | 307,842 |
| Aug 20, 2026 | 12.33 | 12.51 | 11.81 | 12.32 | +1.40% | 505,702 |
| Aug 19, 2026 | 12.18 | 12.34 | 12.07 | 12.15 | -0.16% | 585,657 |
| Aug 18, 2026 | 12.54 | 12.98 | 11.76 | 12.17 | -3.57% | 538,989 |
| Aug 17, 2026 | 13.13 | 13.31 | 12.51 | 12.62 | -4.90% | 345,265 |
| Aug 14, 2026 | 13.70 | 13.70 | 13.23 | 13.27 | -1.19% | 277,160 |
| Aug 13, 2026 | 13.03 | 13.53 | 13.03 | 13.43 | +3.07% | 329,224 |
| Aug 12, 2026 | 13.91 | 13.91 | 12.98 | 13.03 | -2.54% | 317,805 |
| Aug 11, 2026 | 13.33 | 13.70 | 13.29 | 13.37 | +0.45% | 283,108 |
| Aug 10, 2026 | 13.50 | 13.66 | 13.16 | 13.31 | -1.26% | 423,681 |
| Aug 7, 2026 | 13.32 | 13.57 | 13.32 | 13.48 | +0.52% | 363,562 |
| Aug 6, 2026 | 13.21 | 13.87 | 13.12 | 13.41 | +3.15% | 494,736 |
| Aug 5, 2026 | 13.09 | 13.42 | 12.63 | 13.00 | -2.99% | 406,822 |
| Aug 4, 2026 | 12.81 | 13.50 | 12.61 | 13.40 | +7.63% | 676,798 |
| Aug 3, 2026 | 12.20 | 12.61 | 12.20 | 12.45 | +3.84% | 697,359 |
| Jul 31, 2026 | 11.90 | 12.24 | 11.67 | 11.99 | +1.44% | 714,704 |
| Jul 30, 2026 | 12.48 | 12.93 | 11.43 | 11.82 | -7.00% | 898,662 |
| Jul 29, 2026 | 11.66 | 13.12 | 11.15 | 12.71 | +7.35% | 862,226 |
| Jul 28, 2026 | 11.68 | 12.27 | 11.66 | 11.84 | +2.78% | 700,566 |
| Jul 27, 2026 | 11.53 | 11.62 | 11.35 | 11.52 | +0.88% | 357,300 |
| Jul 24, 2026 | 11.64 | 11.67 | 11.41 | 11.42 | -0.52% | 513,283 |
| Jul 23, 2026 | 11.57 | 11.89 | 11.40 | 11.48 | -2.38% | 454,955 |
| Jul 22, 2026 | 11.69 | 11.80 | 11.53 | 11.76 | +1.99% | 379,504 |
| Jul 21, 2026 | 11.03 | 11.58 | 11.00 | 11.53 | +3.78% | 460,321 |
| Jul 20, 2026 | 11.34 | 11.63 | 11.05 | 11.11 | -2.37% | 523,807 |
| Jul 17, 2026 | 12.26 | 12.29 | 11.32 | 11.38 | -7.25% | 800,568 |
| Jul 16, 2026 | 12.20 | 12.56 | 12.20 | 12.27 | +0.49% | 378,302 |
| Jul 15, 2026 | 12.18 | 12.46 | 12.05 | 12.21 | +0.25% | 354,862 |
| Jul 14, 2026 | 12.80 | 12.80 | 12.13 | 12.18 | -3.87% | 425,474 |
| Jul 13, 2026 | 12.75 | 12.99 | 12.66 | 12.67 | -0.31% | 333,795 |
| Jul 10, 2026 | 12.70 | 12.92 | 12.53 | 12.71 | +0.39% | 313,789 |
| Jul 9, 2026 | 12.91 | 12.98 | 12.63 | 12.66 | -2.16% | 348,373 |
| Jul 8, 2026 | 12.77 | 13.33 | 12.72 | 12.94 | +0.94% | 372,454 |
| Jul 7, 2026 | 13.23 | 13.46 | 12.75 | 12.82 | -2.21% | 491,390 |
| Jul 6, 2026 | 13.63 | 13.86 | 13.10 | 13.11 | -3.25% | 420,721 |
| Jul 2, 2026 | 14.70 | 14.82 | 13.15 | 13.55 | -7.19% | 519,284 |
| Jul 1, 2026 | 15.11 | 15.32 | 14.57 | 14.60 | -3.18% | 398,354 |
| Jun 30, 2026 | 15.62 | 15.72 | 15.03 | 15.08 | -3.46% | 479,372 |
| Jun 29, 2026 | 15.45 | 15.94 | 15.12 | 15.62 | +1.10% | 515,541 |
| Jun 26, 2026 | 15.08 | 15.59 | 14.97 | 15.45 | +2.79% | 1,134,111 |
| Jun 25, 2026 | 14.51 | 15.06 | 14.40 | 15.03 | +2.80% | 494,625 |
| Jun 24, 2026 | 14.00 | 14.68 | 13.97 | 14.62 | +3.39% | 429,724 |
| Jun 23, 2026 | 13.95 | 14.35 | 13.79 | 14.14 | +2.09% | 580,895 |
| Jun 22, 2026 | 13.91 | 14.18 | 13.75 | 13.85 | -2.33% | 402,154 |
| Jun 18, 2026 | 14.59 | 14.68 | 14.04 | 14.18 | -2.21% | 1,019,487 |
| Jun 17, 2026 | 15.38 | 15.39 | 14.32 | 14.50 | -6.69% | 568,178 |
| Jun 16, 2026 | 16.04 | 16.23 | 15.45 | 15.54 | -2.94% | 369,864 |
| Jun 15, 2026 | 16.41 | 16.45 | 15.94 | 16.01 | -2.73% | 243,383 |
| Jun 12, 2026 | 16.23 | 16.48 | 16.15 | 16.46 | +1.98% | 222,158 |
| Jun 11, 2026 | 16.32 | 16.55 | 16.00 | 16.14 | -0.25% | 275,632 |
| Jun 10, 2026 | 16.42 | 16.50 | 15.80 | 16.18 | -0.61% | 309,024 |
| Jun 9, 2026 | 16.20 | 16.53 | 16.05 | 16.28 | +0.74% | 382,426 |
| Jun 8, 2026 | 16.28 | 16.44 | 16.03 | 16.16 | +0.25% | 172,643 |
| Jun 5, 2026 | 15.89 | 16.32 | 15.87 | 16.12 | +1.32% | 274,332 |
| Jun 4, 2026 | 15.97 | 16.37 | 15.36 | 15.91 | +0.76% | 353,119 |
| Jun 3, 2026 | 16.23 | 16.23 | 15.15 | 15.79 | -2.77% | 436,205 |
| Jun 2, 2026 | 16.16 | 16.44 | 16.10 | 16.24 | +0.31% | 214,929 |
| Jun 1, 2026 | 15.83 | 16.35 | 15.75 | 16.19 | +1.50% | 291,354 |
| May 29, 2026 | 15.96 | 16.05 | 15.60 | 15.95 | -0.81% | 504,195 |
| May 28, 2026 | 16.31 | 16.45 | 15.91 | 16.08 | -1.41% | 198,635 |
| May 27, 2026 | 16.12 | 16.42 | 16.12 | 16.31 | +1.24% | 288,211 |
| May 26, 2026 | 15.92 | 16.18 | 15.87 | 16.11 | +1.45% | 224,996 |
| May 22, 2026 | 16.21 | 16.21 | 15.71 | 15.88 | -1.55% | 206,474 |
| May 21, 2026 | 15.99 | 16.28 | 15.82 | 16.13 | +0.31% | 243,762 |
| May 20, 2026 | 16.48 | 16.74 | 15.78 | 16.08 | -2.31% | 286,368 |
| May 19, 2026 | 16.21 | 16.53 | 16.14 | 16.46 | +1.92% | 317,343 |
| May 18, 2026 | 15.97 | 16.26 | 15.90 | 16.15 | +1.51% | 212,815 |
| May 15, 2026 | 15.90 | 16.18 | 15.61 | 15.91 | -0.93% | 218,669 |
| May 14, 2026 | 16.02 | 16.42 | 15.89 | 16.06 | +1.32% | 174,397 |
| May 13, 2026 | 15.47 | 16.17 | 15.46 | 15.85 | +1.67% | 334,209 |
| May 12, 2026 | 16.03 | 16.05 | 15.44 | 15.59 | -2.56% | 293,077 |
| May 11, 2026 | 16.21 | 16.21 | 15.71 | 16.00 | -0.99% | 363,225 |
| May 8, 2026 | 16.20 | 16.76 | 16.04 | 16.16 | -0.43% | 264,911 |
| May 7, 2026 | 16.18 | 16.52 | 15.79 | 16.23 | +0.06% | 318,594 |
| May 6, 2026 | 16.05 | 16.40 | 15.60 | 16.22 | +1.06% | 338,105 |
| May 5, 2026 | 15.76 | 16.24 | 15.40 | 16.05 | +2.13% | 374,714 |
| May 4, 2026 | 16.26 | 16.92 | 15.71 | 15.71 | -3.53% | 476,710 |
| May 1, 2026 | 15.40 | 16.49 | 13.06 | 16.29 | +3.56% | 1,124,539 |
| Apr 30, 2026 | 15.20 | 15.93 | 15.01 | 15.73 | +4.24% | 624,928 |
| Apr 29, 2026 | 16.42 | 16.51 | 15.02 | 15.09 | -8.38% | 498,273 |
| Apr 28, 2026 | 16.26 | 16.57 | 16.15 | 16.47 | +2.30% | 289,689 |
| Apr 27, 2026 | 16.24 | 16.40 | 15.65 | 16.10 | +0.44% | 584,936 |
| Apr 24, 2026 | 16.99 | 17.09 | 15.98 | 16.03 | -6.26% | 345,601 |
| Apr 23, 2026 | 16.98 | 17.34 | 16.93 | 17.10 | +1.48% | 439,158 |
| Apr 22, 2026 | 16.94 | 17.34 | 16.71 | 16.85 | -0.35% | 260,688 |
| Apr 21, 2026 | 16.71 | 17.12 | 16.65 | 16.91 | +1.20% | 308,606 |
| Apr 20, 2026 | 16.15 | 16.86 | 16.12 | 16.71 | +2.64% | 355,368 |
| Apr 17, 2026 | 16.07 | 16.36 | 16.05 | 16.28 | +2.39% | 278,136 |
| Apr 16, 2026 | 15.46 | 16.22 | 15.36 | 15.90 | +2.48% | 400,002 |
| Apr 15, 2026 | 15.13 | 15.52 | 15.11 | 15.52 | +2.27% | 175,620 |
| Apr 14, 2026 | 15.08 | 15.29 | 14.76 | 15.17 | -0.46% | 213,656 |
| Apr 13, 2026 | 15.12 | 15.36 | 15.07 | 15.24 | +0.66% | 156,475 |
| Apr 10, 2026 | 15.04 | 15.23 | 14.87 | 15.14 | +0.66% | 162,334 |
| Apr 9, 2026 | 15.40 | 15.46 | 14.55 | 15.04 | +4.30% | 290,040 |
| Apr 8, 2026 | 14.82 | 14.82 | 14.38 | 14.42 | -0.69% | 239,821 |
| Apr 7, 2026 | 14.77 | 14.77 | 14.29 | 14.52 | -1.69% | 181,117 |
| Apr 6, 2026 | 14.86 | 15.01 | 14.56 | 14.77 | -2.19% | 269,812 |
| Apr 2, 2026 | 15.14 | 15.42 | 14.93 | 15.10 | -0.98% | 243,198 |
| Apr 1, 2026 | 15.41 | 15.59 | 15.22 | 15.25 | -1.10% | 188,538 |
| Mar 31, 2026 | 15.24 | 15.45 | 14.97 | 15.42 | +2.53% | 241,067 |
| Mar 30, 2026 | 14.83 | 15.08 | 14.67 | 15.04 | +2.38% | 237,659 |
| Mar 27, 2026 | 14.71 | 14.92 | 14.63 | 14.69 | -1.28% | 145,688 |
| Mar 26, 2026 | 14.54 | 15.04 | 14.54 | 14.88 | +0.74% | 168,634 |
| Mar 25, 2026 | 14.81 | 14.96 | 14.65 | 14.77 | +0.54% | 189,217 |
| Mar 24, 2026 | 14.46 | 15.16 | 14.46 | 14.69 | +0.55% | 256,396 |
| Mar 23, 2026 | 14.23 | 14.74 | 14.17 | 14.61 | +4.51% | 246,510 |
| Mar 20, 2026 | 14.35 | 14.42 | 13.97 | 13.98 | -2.58% | 673,834 |
| Mar 19, 2026 | 14.53 | 14.66 | 14.17 | 14.35 | -1.37% | 251,282 |
| Mar 18, 2026 | 14.66 | 14.85 | 14.10 | 14.55 | -2.02% | 203,552 |
| Mar 17, 2026 | 14.87 | 15.12 | 14.80 | 14.85 | +0.68% | 215,311 |
| Mar 16, 2026 | 14.81 | 14.93 | 14.38 | 14.75 | +0.48% | 182,326 |
| Mar 13, 2026 | 14.76 | 15.00 | 14.46 | 14.68 | -0.47% | 178,538 |
| Mar 12, 2026 | 14.33 | 14.87 | 14.04 | 14.75 | +1.51% | 217,269 |
| Mar 11, 2026 | 14.51 | 14.74 | 14.35 | 14.53 | -1.16% | 222,195 |
| Mar 10, 2026 | 14.42 | 14.95 | 14.32 | 14.70 | +1.31% | 218,464 |
| Mar 9, 2026 | 15.10 | 15.17 | 14.27 | 14.51 | -5.04% | 268,194 |
| Mar 6, 2026 | 15.16 | 15.63 | 14.96 | 15.28 | -0.71% | 426,265 |
| Mar 5, 2026 | 15.46 | 15.92 | 15.30 | 15.39 | -1.47% | 496,831 |
| Mar 4, 2026 | 14.37 | 15.70 | 14.19 | 15.62 | +9.15% | 521,287 |
| Mar 3, 2026 | 13.62 | 14.32 | 13.35 | 14.31 | +3.25% | 208,055 |
| Mar 2, 2026 | 13.50 | 14.07 | 13.46 | 13.86 | +1.69% | 285,644 |
| Feb 27, 2026 | 13.79 | 14.01 | 13.47 | 13.63 | -2.36% | 368,481 |
| Feb 26, 2026 | 13.75 | 14.38 | 13.36 | 13.96 | +3.03% | 373,370 |
| Feb 25, 2026 | 13.47 | 13.56 | 13.38 | 13.55 | +0.97% | 258,492 |
| Feb 24, 2026 | 13.33 | 13.49 | 13.23 | 13.42 | +0.60% | 199,976 |
| Feb 23, 2026 | 13.40 | 13.56 | 13.23 | 13.34 | -0.97% | 252,411 |
| Feb 20, 2026 | 13.42 | 13.48 | 13.09 | 13.47 | +0.37% | 254,452 |
| Feb 19, 2026 | 13.15 | 13.54 | 13.11 | 13.42 | +1.82% | 334,492 |
| Feb 18, 2026 | 12.83 | 13.22 | 12.83 | 13.18 | +1.31% | 201,654 |
| Feb 17, 2026 | 12.96 | 13.14 | 12.94 | 13.01 | +0.54% | 141,530 |
| Feb 13, 2026 | 12.80 | 12.96 | 12.53 | 12.94 | +1.25% | 338,365 |
| Feb 12, 2026 | 12.82 | 12.97 | 12.55 | 12.78 | +1.03% | 325,951 |
| Feb 11, 2026 | 12.65 | 12.95 | 12.52 | 12.65 | +0.00% | 376,137 |
| Feb 10, 2026 | 12.52 | 12.89 | 12.51 | 12.65 | +1.36% | 217,443 |
| Feb 9, 2026 | 12.23 | 12.54 | 11.96 | 12.48 | +2.13% | 256,988 |
| Feb 6, 2026 | 12.18 | 12.52 | 12.11 | 12.22 | +0.49% | 411,518 |
| Feb 5, 2026 | 11.84 | 12.22 | 11.64 | 12.16 | +3.58% | 617,343 |
| Feb 4, 2026 | 11.87 | 12.13 | 11.67 | 11.74 | -0.34% | 238,593 |
| Feb 3, 2026 | 11.92 | 12.24 | 11.69 | 11.78 | -1.59% | 267,463 |
| Feb 2, 2026 | 11.84 | 12.22 | 11.78 | 11.97 | +0.84% | 320,113 |
| Jan 30, 2026 | 11.23 | 11.88 | 11.23 | 11.87 | +5.14% | 352,198 |
| Jan 29, 2026 | 11.08 | 11.33 | 11.08 | 11.29 | +2.26% | 238,797 |
| Jan 28, 2026 | 11.16 | 11.32 | 11.03 | 11.04 | -0.54% | 224,819 |
| Jan 27, 2026 | 11.29 | 11.29 | 10.80 | 11.10 | -0.54% | 373,725 |
| Jan 26, 2026 | 11.13 | 11.36 | 11.05 | 11.16 | +0.36% | 276,333 |
| Jan 23, 2026 | 11.56 | 11.56 | 11.09 | 11.12 | -4.47% | 379,670 |
| Jan 22, 2026 | 11.68 | 11.82 | 11.62 | 11.64 | -0.17% | 247,901 |
| Jan 21, 2026 | 11.33 | 11.76 | 11.15 | 11.66 | +4.29% | 313,973 |
| Jan 20, 2026 | 11.38 | 11.54 | 11.17 | 11.18 | -3.95% | 299,613 |
| Jan 16, 2026 | 11.68 | 11.73 | 11.55 | 11.64 | +0.09% | 347,165 |
| Jan 15, 2026 | 11.59 | 11.69 | 11.45 | 11.63 | +0.43% | 289,357 |
| Jan 14, 2026 | 11.76 | 11.87 | 11.53 | 11.58 | -1.45% | 280,487 |
| Jan 13, 2026 | 11.75 | 11.88 | 11.61 | 11.75 | -0.09% | 233,627 |
| Jan 12, 2026 | 11.50 | 11.84 | 11.50 | 11.76 | +1.73% | 208,363 |
| Jan 9, 2026 | 11.62 | 11.77 | 11.44 | 11.56 | -0.52% | 185,407 |
| Jan 8, 2026 | 11.50 | 11.80 | 11.50 | 11.62 | +0.61% | 228,866 |
| Jan 7, 2026 | 11.62 | 11.88 | 11.39 | 11.55 | -0.17% | 224,824 |
| Jan 6, 2026 | 11.22 | 11.59 | 11.22 | 11.57 | +2.21% | 232,383 |
| Jan 5, 2026 | 11.20 | 11.59 | 11.20 | 11.32 | +0.09% | 240,447 |
| Jan 2, 2026 | 11.58 | 11.63 | 11.28 | 11.31 | -2.16% | 307,564 |
| Dec 31, 2025 | 11.61 | 11.63 | 11.46 | 11.56 | -0.52% | 284,681 |
| Dec 30, 2025 | 11.50 | 11.84 | 11.46 | 11.62 | +0.78% | 228,703 |
| Dec 29, 2025 | 11.26 | 11.54 | 11.26 | 11.53 | +1.95% | 291,655 |
| Dec 26, 2025 | 11.39 | 11.39 | 11.20 | 11.31 | -0.88% | 181,255 |
| Dec 24, 2025 | 11.34 | 11.45 | 11.19 | 11.41 | +0.71% | 158,747 |
| Dec 23, 2025 | 11.25 | 11.61 | 11.25 | 11.33 | +0.18% | 450,171 |
| Dec 22, 2025 | 11.17 | 11.45 | 11.13 | 11.31 | +0.98% | 274,726 |
| Dec 19, 2025 | 11.49 | 11.64 | 11.16 | 11.20 | -3.03% | 838,136 |
| Dec 18, 2025 | 11.68 | 11.79 | 11.55 | 11.55 | -1.03% | 433,585 |
| Dec 17, 2025 | 11.91 | 12.07 | 11.56 | 11.67 | -1.85% | 563,670 |
| Dec 16, 2025 | 11.71 | 12.05 | 11.71 | 11.89 | -0.17% | 553,056 |
| Dec 15, 2025 | 11.73 | 11.95 | 11.54 | 11.91 | +1.62% | 471,714 |
| Dec 12, 2025 | 11.63 | 11.81 | 11.58 | 11.72 | +0.77% | 379,304 |
| Dec 11, 2025 | 11.46 | 11.63 | 11.40 | 11.63 | +1.79% | 299,831 |
| Dec 10, 2025 | 11.06 | 11.53 | 10.89 | 11.43 | +2.84% | 679,383 |
| Dec 9, 2025 | 11.24 | 11.39 | 10.89 | 11.11 | -1.16% | 345,802 |
| Dec 8, 2025 | 11.37 | 11.44 | 11.18 | 11.24 | -0.44% | 433,775 |
| Dec 5, 2025 | 10.81 | 11.32 | 10.65 | 11.29 | +3.86% | 261,305 |
| Dec 4, 2025 | 10.75 | 10.88 | 10.61 | 10.87 | +0.74% | 261,570 |
| Dec 3, 2025 | 10.83 | 10.96 | 10.78 | 10.79 | +0.00% | 198,459 |
| Dec 2, 2025 | 10.78 | 10.87 | 10.66 | 10.79 | +0.37% | 249,935 |
| Dec 1, 2025 | 10.85 | 10.99 | 10.65 | 10.75 | -1.65% | 224,054 |
| Nov 28, 2025 | 11.03 | 11.10 | 10.75 | 10.93 | -0.55% | 158,336 |
| Nov 26, 2025 | 10.99 | 11.24 | 10.97 | 10.99 | -0.18% | 495,557 |
| Nov 25, 2025 | 10.84 | 11.12 | 10.84 | 11.01 | +2.23% | 315,034 |
| Nov 24, 2025 | 10.65 | 10.83 | 10.60 | 10.77 | +1.13% | 510,993 |
| Nov 21, 2025 | 10.11 | 10.76 | 9.77 | 10.65 | +5.76% | 386,244 |
| Nov 20, 2025 | 10.21 | 10.23 | 9.99 | 10.07 | +1.10% | 361,101 |
| Nov 19, 2025 | 10.04 | 10.04 | 9.66 | 9.96 | -0.99% | 417,045 |
| Nov 18, 2025 | 9.89 | 10.10 | 9.81 | 10.06 | +1.62% | 270,159 |
| Nov 17, 2025 | 10.31 | 10.31 | 9.81 | 9.90 | -4.35% | 445,321 |
| Nov 14, 2025 | 10.36 | 10.46 | 10.14 | 10.35 | -0.77% | 303,322 |
| Nov 13, 2025 | 10.75 | 10.87 | 10.38 | 10.43 | -3.52% | 336,136 |
| Nov 12, 2025 | 11.08 | 11.17 | 10.79 | 10.81 | -2.52% | 246,464 |
| Nov 11, 2025 | 11.09 | 11.16 | 10.95 | 11.09 | +0.64% | 186,635 |
| Nov 10, 2025 | 11.01 | 11.29 | 11.01 | 11.02 | +1.10% | 264,920 |
| Nov 7, 2025 | 11.15 | 11.28 | 10.84 | 10.90 | -3.20% | 283,617 |
| Nov 6, 2025 | 11.46 | 11.49 | 11.12 | 11.26 | -1.83% | 317,628 |
| Nov 5, 2025 | 11.57 | 11.74 | 11.43 | 11.47 | -0.86% | 369,665 |
| Nov 4, 2025 | 12.12 | 12.18 | 11.44 | 11.57 | -4.93% | 298,891 |
Daily open, high, low, close and volume for Shenandoah Telecom Co (SHEN). Showing 249 trading days. Unadjusted prices.