Shenandoah Telecommunications Company - SHEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shenandoah Telecommunications Company (SHEN) NASDAQ