Shenandoah Telecommunications Company - SHEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 30, 2025	12.03	11.14	11.14	12.98	10.07	853,996
April 29, 2025	12.77	13.02	13.02	13.05	12.66	184,226
April 28, 2025	12.71	12.83	12.83	12.87	12.49	192,200
April 25, 2025	12.83	12.73	12.73	12.92	12.52	187,007
April 24, 2025	12.81	12.96	12.96	13.04	12.77	125,871
April 23, 2025	13.08	12.84	12.84	13.12	12.65	163,006
April 22, 2025	12.96	12.94	12.94	13.05	12.59	181,300
April 21, 2025	13.01	12.81	12.81	13.09	12.64	196,730
April 17, 2025	12.8	13.07	13.07	13.1	12.52	207,500
April 16, 2025	13.03	12.85	12.85	13.27	12.61	88,605
April 15, 2025	12.39	13.01	13.01	13.13	12.39	169,327
April 14, 2025	12.51	12.87	12.87	13.02	12.46	218,617
April 11, 2025	12.5	12.66	12.66	12.71	12.31	237,245
April 10, 2025	12.54	12.5	12.5	12.6	12.07	246,409
April 09, 2025	12.38	12.62	12.62	13.16	12	404,449
April 08, 2025	12.33	12.45	12.45	12.83	12.25	405,903
April 07, 2025	11.61	12.06	12.06	12.47	11.44	645,536
April 04, 2025	12.4	12.35	12.35	12.68	11.8	484,759
April 03, 2025	12.88	12.76	12.76	13.17	12.52	362,145
April 02, 2025	12.58	13.1	13.1	13.17	12.58	202,919
April 01, 2025	12.52	12.75	12.75	12.8	12.41	161,442
March 31, 2025	12.71	12.57	12.57	12.94	12.47	241,236
March 28, 2025	13.46	12.74	12.74	13.61	12.73	201,813
March 27, 2025	12.96	13.48	13.48	13.53	12.92	228,200
March 26, 2025	12.7	13	13	13.03	12.62	196,138
March 25, 2025	12.8	12.66	12.66	12.93	12.56	450,208
March 24, 2025	12.76	12.84	12.84	13.05	12.73	456,440
March 21, 2025	12.6	12.78	12.78	12.86	12.52	1.07M
March 20, 2025	12.4	12.45	12.45	12.64	12.22	469,300
March 19, 2025	12.68	12.55	12.55	12.71	12.31	565,544
March 18, 2025	12.38	12.7	12.7	12.77	12.28	238,904
March 17, 2025	12.27	12.42	12.42	12.47	12.07	227,000
March 14, 2025	12.16	12.28	12.28	12.33	11.91	204,749
March 13, 2025	12.07	12.09	12.09	12.41	11.7	233,202
March 12, 2025	12.6	12.07	12.07	12.63	11.78	318,271
March 11, 2025	11.83	12.18	12.18	12.23	11.56	323,908
March 10, 2025	11.73	11.78	11.78	11.88	11.48	286,413
March 07, 2025	11.53	11.8	11.8	11.82	11.03	229,652
March 06, 2025	11.26	11.55	11.55	11.56	10.94	256,132
March 05, 2025	11.12	11.37	11.37	11.54	10.8	286,106
March 04, 2025	10.94	11.16	11.16	11.29	10.9	243,600
March 03, 2025	10.84	11.01	11.01	11.06	10.74	192,228
February 28, 2025	10.78	10.81	10.81	10.89	10.61	235,749
February 27, 2025	10.54	10.75	10.75	10.77	10.48	231,909
February 26, 2025	10.82	10.57	10.57	10.86	10.48	193,392
February 25, 2025	11.26	10.94	10.94	11.26	10.92	209,317
February 24, 2025	10.88	11.25	11.25	11.33	10.71	275,100
February 21, 2025	10.84	10.78	10.78	11.45	10.49	365,651
February 20, 2025	11.21	10.62	10.62	12.04	9.77	623,500
February 19, 2025	11.78	11.82	11.82	12.15	11.6	197,925
February 18, 2025	11.88	11.97	11.97	12.06	11.76	143,500
February 14, 2025	11.97	11.9	11.9	12.14	11.75	125,103
February 13, 2025	11.65	11.91	11.91	11.97	11.62	168,677
February 12, 2025	11.75	11.5	11.5	11.83	11.47	170,700
February 11, 2025	11.73	11.87	11.87	12	11.72	134,512
February 10, 2025	11.47	11.84	11.84	11.9	11.46	151,500
February 07, 2025	11.49	11.42	11.42	11.49	11.11	179,700
February 06, 2025	11.56	11.49	11.49	11.76	11.36	154,627
February 05, 2025	11	11.54	11.54	11.56	11	338,624
February 04, 2025	10.55	10.84	10.84	10.87	10.42	198,700

Shenandoah Telecommunications Company (SHEN) NASDAQ