Shenandoah Telecommunications Company (SHEN)
NASDAQ: SHEN · Real-Time Price · USD
14.53
-0.75 (-4.94%)
At close: Mar 9, 2026, 4:00 PM EDT
14.51
-0.02 (-0.10%)
After-hours: Mar 9, 2026, 4:02 PM EDT
SHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.10 | 15.17 | 14.27 | 14.53 | - | -4.91% | 191,970 |
| Mar 6, 2026 | 15.16 | 15.63 | 14.96 | 15.28 | 15.28 | -0.71% | 398,871 |
| Mar 5, 2026 | 15.46 | 15.92 | 15.30 | 15.39 | 15.39 | -1.47% | 496,329 |
| Mar 4, 2026 | 14.37 | 15.70 | 14.19 | 15.62 | 15.62 | 9.15% | 484,211 |
| Mar 3, 2026 | 13.62 | 14.32 | 13.35 | 14.31 | 14.31 | 3.25% | 196,216 |
| Mar 2, 2026 | 13.50 | 14.07 | 13.46 | 13.86 | 13.86 | 1.69% | 269,758 |
| Feb 27, 2026 | 13.79 | 14.01 | 13.47 | 13.63 | 13.63 | -2.36% | 344,686 |
| Feb 26, 2026 | 13.75 | 14.38 | 13.36 | 13.96 | 13.96 | 3.03% | 365,785 |
| Feb 25, 2026 | 13.47 | 13.56 | 13.38 | 13.55 | 13.55 | 0.97% | 247,238 |
| Feb 24, 2026 | 13.33 | 13.49 | 13.24 | 13.42 | 13.42 | 0.60% | 191,923 |
| Feb 23, 2026 | 13.40 | 13.56 | 13.23 | 13.34 | 13.34 | -0.97% | 205,995 |
| Feb 20, 2026 | 13.42 | 13.48 | 13.09 | 13.47 | 13.47 | 0.37% | 243,616 |
| Feb 19, 2026 | 13.15 | 13.54 | 13.12 | 13.42 | 13.42 | 1.82% | 307,685 |
| Feb 18, 2026 | 12.83 | 13.22 | 12.83 | 13.18 | 13.18 | 1.31% | 201,629 |
| Feb 17, 2026 | 12.96 | 13.14 | 12.94 | 13.01 | 13.01 | 0.54% | 141,497 |
| Feb 13, 2026 | 12.80 | 12.96 | 12.53 | 12.94 | 12.94 | 1.25% | 338,365 |
| Feb 12, 2026 | 12.82 | 12.98 | 12.56 | 12.78 | 12.78 | 1.03% | 209,419 |
| Feb 11, 2026 | 12.65 | 12.95 | 12.52 | 12.65 | 12.65 | - | 209,952 |
| Feb 10, 2026 | 12.52 | 12.89 | 12.51 | 12.65 | 12.65 | 1.36% | 217,443 |
| Feb 9, 2026 | 12.23 | 12.55 | 11.96 | 12.48 | 12.48 | 2.13% | 251,100 |
| Feb 6, 2026 | 12.18 | 12.52 | 12.11 | 12.22 | 12.22 | 0.49% | 392,947 |
| Feb 5, 2026 | 11.84 | 12.22 | 11.64 | 12.16 | 12.16 | 3.58% | 551,486 |
| Feb 4, 2026 | 11.87 | 12.13 | 11.67 | 11.74 | 11.74 | -0.34% | 222,716 |
| Feb 3, 2026 | 11.92 | 12.24 | 11.69 | 11.78 | 11.78 | -1.59% | 257,139 |
| Feb 2, 2026 | 11.84 | 12.22 | 11.78 | 11.97 | 11.97 | 0.84% | 309,741 |
| Jan 30, 2026 | 11.23 | 11.88 | 11.23 | 11.87 | 11.87 | 5.14% | 352,190 |
| Jan 29, 2026 | 11.08 | 11.33 | 11.08 | 11.29 | 11.29 | 2.26% | 238,797 |
| Jan 28, 2026 | 11.16 | 11.32 | 11.03 | 11.04 | 11.04 | -0.54% | 224,819 |
| Jan 27, 2026 | 11.29 | 11.29 | 10.80 | 11.10 | 11.10 | -0.54% | 373,704 |
| Jan 26, 2026 | 11.13 | 11.36 | 11.05 | 11.16 | 11.16 | 0.36% | 276,323 |
| Jan 23, 2026 | 11.56 | 11.56 | 11.09 | 11.12 | 11.12 | -4.47% | 379,506 |
| Jan 22, 2026 | 11.68 | 11.82 | 11.62 | 11.64 | 11.64 | -0.17% | 247,901 |
| Jan 21, 2026 | 11.33 | 11.76 | 11.15 | 11.66 | 11.66 | 4.29% | 313,973 |
| Jan 20, 2026 | 11.38 | 11.55 | 11.17 | 11.18 | 11.18 | -3.95% | 299,561 |
| Jan 16, 2026 | 11.68 | 11.73 | 11.55 | 11.64 | 11.64 | 0.09% | 347,160 |
| Jan 15, 2026 | 11.59 | 11.69 | 11.45 | 11.63 | 11.63 | 0.43% | 265,138 |
| Jan 14, 2026 | 11.76 | 11.87 | 11.53 | 11.58 | 11.58 | -1.45% | 280,487 |
| Jan 13, 2026 | 11.75 | 11.88 | 11.61 | 11.75 | 11.75 | -0.09% | 233,627 |
| Jan 12, 2026 | 11.50 | 11.84 | 11.50 | 11.76 | 11.76 | 1.73% | 208,362 |
| Jan 9, 2026 | 11.62 | 11.77 | 11.44 | 11.56 | 11.56 | -0.52% | 185,381 |
| Jan 8, 2026 | 11.50 | 11.80 | 11.50 | 11.62 | 11.62 | 0.61% | 228,841 |
| Jan 7, 2026 | 11.62 | 11.88 | 11.39 | 11.55 | 11.55 | -0.17% | 224,811 |
| Jan 6, 2026 | 11.22 | 11.59 | 11.22 | 11.57 | 11.57 | 2.21% | 232,382 |
| Jan 5, 2026 | 11.20 | 11.59 | 11.20 | 11.32 | 11.32 | 0.09% | 240,447 |
| Jan 2, 2026 | 11.58 | 11.64 | 11.28 | 11.31 | 11.31 | -2.16% | 307,564 |
| Dec 31, 2025 | 11.61 | 11.63 | 11.46 | 11.56 | 11.56 | -0.52% | 282,281 |
| Dec 30, 2025 | 11.50 | 11.84 | 11.46 | 11.62 | 11.62 | 0.78% | 225,403 |
| Dec 29, 2025 | 11.26 | 11.54 | 11.26 | 11.53 | 11.53 | 1.95% | 272,720 |
| Dec 26, 2025 | 11.39 | 11.40 | 11.20 | 11.31 | 11.31 | -0.88% | 176,255 |
| Dec 24, 2025 | 11.34 | 11.45 | 11.19 | 11.41 | 11.41 | 0.71% | 158,747 |
| Dec 23, 2025 | 11.25 | 11.61 | 11.25 | 11.33 | 11.33 | 0.18% | 450,171 |
| Dec 22, 2025 | 11.17 | 11.45 | 11.13 | 11.31 | 11.31 | 0.98% | 273,726 |
| Dec 19, 2025 | 11.49 | 11.64 | 11.16 | 11.20 | 11.20 | -3.03% | 832,145 |
| Dec 18, 2025 | 11.68 | 11.80 | 11.55 | 11.55 | 11.55 | -1.03% | 433,585 |
| Dec 17, 2025 | 11.91 | 12.07 | 11.56 | 11.67 | 11.67 | -1.85% | 563,670 |
| Dec 16, 2025 | 11.71 | 12.06 | 11.71 | 11.89 | 11.89 | -0.17% | 553,056 |
| Dec 15, 2025 | 11.73 | 11.95 | 11.54 | 11.91 | 11.91 | 1.62% | 471,714 |
| Dec 12, 2025 | 11.63 | 11.81 | 11.58 | 11.72 | 11.72 | 0.77% | 379,304 |
| Dec 11, 2025 | 11.46 | 11.63 | 11.40 | 11.63 | 11.63 | 1.79% | 299,831 |
| Dec 10, 2025 | 11.06 | 11.53 | 10.90 | 11.43 | 11.43 | 2.84% | 679,383 |
| Dec 9, 2025 | 11.24 | 11.39 | 10.89 | 11.11 | 11.11 | -1.16% | 345,802 |
| Dec 8, 2025 | 11.37 | 11.44 | 11.18 | 11.24 | 11.24 | -0.44% | 433,775 |
| Dec 5, 2025 | 10.81 | 11.32 | 10.65 | 11.29 | 11.29 | 3.86% | 261,305 |
| Dec 4, 2025 | 10.75 | 10.88 | 10.61 | 10.87 | 10.87 | 0.74% | 261,570 |
| Dec 3, 2025 | 10.83 | 10.96 | 10.78 | 10.79 | 10.79 | - | 198,459 |
| Dec 2, 2025 | 10.78 | 10.87 | 10.66 | 10.79 | 10.79 | 0.37% | 249,935 |
| Dec 1, 2025 | 10.85 | 10.99 | 10.65 | 10.75 | 10.75 | -1.65% | 224,054 |
| Nov 28, 2025 | 11.03 | 11.10 | 10.75 | 10.93 | 10.93 | -0.55% | 158,336 |
| Nov 26, 2025 | 10.99 | 11.24 | 10.97 | 10.99 | 10.99 | -0.18% | 495,582 |
| Nov 25, 2025 | 10.84 | 11.12 | 10.84 | 11.01 | 11.01 | 2.23% | 315,034 |
| Nov 24, 2025 | 10.65 | 10.83 | 10.60 | 10.77 | 10.77 | 1.13% | 511,018 |
| Nov 21, 2025 | 10.11 | 10.76 | 9.77 | 10.65 | 10.65 | 5.76% | 386,244 |
| Nov 20, 2025 | 10.21 | 10.24 | 9.99 | 10.07 | 10.07 | 1.10% | 361,101 |
| Nov 19, 2025 | 10.04 | 10.04 | 9.67 | 9.96 | 9.96 | -0.99% | 417,045 |
| Nov 18, 2025 | 9.89 | 10.10 | 9.81 | 10.06 | 10.06 | 1.62% | 270,159 |
| Nov 17, 2025 | 10.31 | 10.31 | 9.81 | 9.90 | 9.90 | -4.35% | 445,321 |
| Nov 14, 2025 | 10.36 | 10.46 | 10.14 | 10.35 | 10.35 | -0.77% | 303,970 |
| Nov 13, 2025 | 10.75 | 10.87 | 10.38 | 10.43 | 10.43 | -3.52% | 336,136 |
| Nov 12, 2025 | 11.08 | 11.17 | 10.80 | 10.81 | 10.81 | -2.52% | 246,464 |
| Nov 11, 2025 | 11.09 | 11.16 | 10.95 | 11.09 | 11.09 | 0.64% | 186,635 |
| Nov 10, 2025 | 11.01 | 11.29 | 11.01 | 11.02 | 11.02 | 1.10% | 264,920 |
| Nov 7, 2025 | 11.15 | 11.28 | 10.84 | 10.90 | 10.90 | -3.20% | 283,617 |
| Nov 6, 2025 | 11.46 | 11.50 | 11.12 | 11.26 | 11.15 | -1.83% | 317,628 |
| Nov 5, 2025 | 11.57 | 11.74 | 11.43 | 11.47 | 11.36 | -0.86% | 369,665 |
| Nov 4, 2025 | 12.12 | 12.18 | 11.44 | 11.57 | 11.46 | -4.93% | 298,891 |
| Nov 3, 2025 | 12.24 | 12.42 | 12.01 | 12.17 | 12.05 | -1.22% | 393,907 |
| Oct 31, 2025 | 12.34 | 12.50 | 12.05 | 12.32 | 12.20 | -0.88% | 518,398 |
| Oct 30, 2025 | 13.14 | 13.44 | 12.03 | 12.43 | 12.31 | -5.19% | 622,473 |
| Oct 29, 2025 | 12.89 | 13.40 | 12.69 | 13.11 | 12.98 | 1.47% | 374,863 |
| Oct 28, 2025 | 12.88 | 12.98 | 12.78 | 12.92 | 12.79 | 0.23% | 256,644 |
| Oct 27, 2025 | 13.15 | 13.18 | 12.80 | 12.89 | 12.76 | -1.75% | 217,214 |
| Oct 24, 2025 | 12.85 | 13.13 | 12.61 | 13.12 | 12.99 | 2.74% | 258,719 |
| Oct 23, 2025 | 12.74 | 12.93 | 12.67 | 12.77 | 12.65 | 0.31% | 285,116 |
| Oct 22, 2025 | 12.67 | 12.81 | 12.53 | 12.73 | 12.61 | -0.24% | 314,896 |
| Oct 21, 2025 | 12.90 | 12.90 | 12.62 | 12.76 | 12.64 | - | 226,911 |
| Oct 20, 2025 | 13.25 | 13.31 | 12.65 | 12.76 | 12.64 | -3.11% | 204,976 |
| Oct 17, 2025 | 13.12 | 13.33 | 13.07 | 13.17 | 13.04 | -0.30% | 241,957 |
| Oct 16, 2025 | 13.57 | 13.57 | 13.17 | 13.21 | 13.08 | -3.01% | 284,340 |
| Oct 15, 2025 | 13.49 | 13.83 | 13.44 | 13.62 | 13.49 | 1.34% | 227,806 |
| Oct 14, 2025 | 13.11 | 13.60 | 13.06 | 13.44 | 13.31 | 1.05% | 250,432 |