Shenandoah Telecommunications Company - SHEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	13.31	13.18	13.18	13.31	13.02	183,334
September 30, 2025	13.27	13.42	13.42	13.43	13.14	213,917
September 29, 2025	13.32	13.29	13.29	13.38	13.03	175,456
September 26, 2025	13.19	13.29	13.29	13.39	13.12	158,000
September 25, 2025	13.16	13.17	13.17	13.29	13.07	227,900
September 24, 2025	13.56	13.21	13.21	13.75	13.08	227,200
September 23, 2025	13.82	13.58	13.58	13.92	13.54	246,100
September 22, 2025	13.75	13.77	13.77	13.98	13.6	331,694
September 19, 2025	14.2	13.76	13.76	14.25	13.6	1.07M
September 18, 2025	14.16	14.21	14.21	14.36	13.95	330,255
September 17, 2025	14	14.13	14.13	14.47	13.88	397,232
September 16, 2025	13.79	13.95	13.95	13.96	13.69	374,186
September 15, 2025	13.7	13.82	13.82	14.02	13.63	263,544
September 12, 2025	13.66	13.56	13.56	13.8	13.51	269,500
September 11, 2025	13.32	13.7	13.7	13.74	13.22	418,485
September 10, 2025	13.58	13.27	13.27	13.72	13.11	333,100
September 09, 2025	13.6	13.63	13.63	13.71	13.33	373,647
September 08, 2025	14.12	13.63	13.63	14.31	13.42	389,482
September 05, 2025	13.28	13.45	13.45	13.69	13.25	420,250
September 04, 2025	12.95	13.12	13.12	13.22	12.84	255,200
September 03, 2025	12.85	12.76	12.76	13.06	12.67	310,300
September 02, 2025	13.14	12.95	12.95	13.33	12.9	413,136
August 29, 2025	13.31	13.25	13.25	13.61	13.19	397,947
August 28, 2025	13.43	13.25	13.25	13.76	13.19	211,400
August 27, 2025	13.22	13.42	13.42	13.56	13.13	216,007
August 26, 2025	13.27	13.25	13.25	13.49	13.21	433,703
August 25, 2025	13.22	13.23	13.23	13.33	12.87	265,900
August 22, 2025	12.75	13.18	13.18	13.3	12.75	331,626
August 21, 2025	12.49	12.74	12.74	12.74	12.42	173,914
August 20, 2025	12.68	12.53	12.53	12.68	12.47	219,899
August 19, 2025	12.7	12.54	12.54	12.7	12.45	202,810
August 18, 2025	12.52	12.5	12.5	12.67	12.45	270,800
August 15, 2025	12.75	12.5	12.5	12.91	12.47	251,813
August 14, 2025	12.72	12.59	12.59	12.83	12.32	488,855
August 13, 2025	12.79	12.89	12.89	13.14	12.6	383,408
August 12, 2025	12.29	12.75	12.75	12.8	12.24	505,983
August 11, 2025	12.19	11.88	11.88	12.38	11.71	406,451
August 08, 2025	12.8	12.17	12.17	13.03	12.1	507,300
August 07, 2025	12.97	12.73	12.73	13.14	12.43	370,300
August 06, 2025	13.25	12.97	12.97	13.35	12.86	272,100
August 05, 2025	13.03	13.28	13.28	13.3	12.92	391,110
August 04, 2025	13.15	12.91	12.91	13.3	12.63	400,653
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

Shenandoah Telecommunications Company (SHEN) NASDAQ