Shenandoah Telecommunications Company - SHEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	14.39	13.25	13.25	14.92	12.27	579,740
July 31, 2025	14.55	14.68	14.68	14.94	14.52	323,730
July 30, 2025	14.97	14.8	14.8	15.25	14.66	278,579
July 29, 2025	15.1	14.8	14.8	15.15	14.7	274,766
July 28, 2025	15.24	15.05	15.05	15.6	14.92	245,300
July 25, 2025	15.43	15.17	15.17	15.53	15.08	209,100
July 24, 2025	15.8	15.4	15.4	15.81	15.38	189,701
July 23, 2025	15.22	15.7	15.7	15.75	15.2	350,320
July 22, 2025	15.25	15.21	15.21	15.78	15.21	372,763
July 21, 2025	14.88	15.15	15.15	15.16	14.84	272,843
July 18, 2025	15.02	14.73	14.73	15.22	14.66	276,337
July 17, 2025	14.52	14.73	14.73	14.78	14.31	457,000
July 16, 2025	14.56	14.58	14.58	14.83	14.34	312,200
July 15, 2025	15.34	14.42	14.42	15.34	14.38	418,527
July 14, 2025	14.98	15.19	15.19	15.84	14.98	441,148
July 11, 2025	14.81	14.78	14.78	14.88	14.57	176,745
July 10, 2025	14.63	14.88	14.88	15.08	14.63	254,031
July 09, 2025	14.79	14.53	14.53	14.8	14.33	265,900
July 08, 2025	14.42	14.67	14.67	14.81	14.37	493,859
July 07, 2025	14.43	14.41	14.41	14.52	14.29	236,233
July 03, 2025	14.41	14.42	14.42	14.59	14.33	145,008
July 02, 2025	13.95	14.3	14.3	14.31	13.89	232,345
July 01, 2025	13.57	14.01	14.01	14.38	13.44	260,421
June 30, 2025	13.76	13.66	13.66	13.86	13.64	311,402
June 27, 2025	14.23	13.68	13.68	14.23	13.48	540,243
June 26, 2025	13.95	14.03	14.03	14.16	13.92	156,900
June 25, 2025	14.28	13.96	13.96	14.42	13.88	175,600
June 24, 2025	13.96	14.26	14.26	14.26	13.62	227,843
June 23, 2025	13.83	13.85	13.85	14	13.22	317,138
June 20, 2025	14.27	13.91	13.91	14.32	13.89	864,600
June 18, 2025	13.89	14.15	14.15	14.39	13.85	272,711
June 17, 2025	14.14	13.89	13.89	14.21	13.78	263,800
June 16, 2025	14	14.3	14.3	14.46	13.97	322,900
June 13, 2025	13.75	13.84	13.84	14.04	13.49	228,710
June 12, 2025	13.81	13.88	13.88	14.03	13.79	232,884
June 11, 2025	13.97	13.94	13.94	14.2	13.89	219,042
June 10, 2025	13.72	13.84	13.84	14.06	13.72	226,112
June 09, 2025	13.67	13.69	13.69	13.92	13.54	264,600
June 06, 2025	13.33	13.5	13.5	13.53	13.22	207,630
June 05, 2025	13.1	13.23	13.23	13.29	12.9	225,600
June 04, 2025	12.97	12.86	12.86	13.01	12.68	211,972
June 03, 2025	12.65	12.92	12.92	13.08	12.65	350,723
June 02, 2025	12.44	12.5	12.5	12.89	12.44	363,124
May 30, 2025	12.44	12.58	12.58	12.67	12.36	421,029
May 29, 2025	12.62	12.42	12.42	12.74	12.33	389,845
May 28, 2025	12.26	12.58	12.58	12.6	11.92	281,070
May 27, 2025	11.39	12.27	12.27	12.31	11.25	432,936
May 23, 2025	11.1	11.26	11.25	11.29	11	352,802
May 22, 2025	11.15	11.31	11.31	11.42	11.12	313,916
May 21, 2025	11.25	11.12	11.12	11.25	11.02	217,351
May 20, 2025	11	11.31	11.31	11.35	10.93	289,591
May 19, 2025	11.51	11.04	11.04	11.63	11.02	168,202
May 16, 2025	11.7	11.67	11.67	11.79	11.47	214,226
May 15, 2025	11.77	11.7	11.7	11.99	11.37	346,000
May 14, 2025	11.93	11.77	11.77	12.01	11.52	309,538
May 13, 2025	12.16	11.99	11.99	12.4	11.77	240,039
May 12, 2025	12.19	12.03	12.03	12.19	11.85	239,800
May 09, 2025	11.66	11.92	11.92	11.93	11.44	199,600
May 08, 2025	11.6	11.73	11.73	11.83	11.47	258,723
May 07, 2025	11.73	11.56	11.56	11.99	11.44	223,692

Shenandoah Telecommunications Company (SHEN) NASDAQ