Shenandoah Telecommunications Company (SHEN)
NASDAQ: SHEN · Real-Time Price · USD
11.28
+0.41 (3.77%)
At close: Dec 5, 2025, 4:00 PM EST
11.29
+0.01 (0.09%)
After-hours: Dec 5, 2025, 5:01 PM EST
SHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.81 | 11.32 | 10.65 | 11.29 | 11.29 | 3.86% | 261,269 |
| Dec 4, 2025 | 10.75 | 10.87 | 10.61 | 10.87 | 10.87 | 0.74% | 194,418 |
| 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 |
| Oct 13, 2025 | 13.28 | 13.51 | 13.13 | 13.30 | 13.17 | 1.37% | 224,380 |
| Oct 10, 2025 | 13.06 | 13.41 | 12.99 | 13.12 | 12.99 | 0.15% | 257,892 |
| Oct 9, 2025 | 13.68 | 13.78 | 13.09 | 13.10 | 12.97 | -4.87% | 348,864 |
| Oct 8, 2025 | 13.60 | 13.80 | 13.47 | 13.77 | 13.64 | 2.15% | 245,766 |
| Oct 7, 2025 | 13.34 | 13.50 | 13.19 | 13.48 | 13.35 | 0.60% | 254,415 |
| Oct 6, 2025 | 13.90 | 13.90 | 13.34 | 13.40 | 13.27 | -3.04% | 259,522 |
| Oct 3, 2025 | 13.25 | 13.86 | 13.23 | 13.82 | 13.68 | 4.46% | 279,165 |
| Oct 2, 2025 | 13.18 | 13.27 | 13.05 | 13.23 | 13.10 | 0.38% | 187,490 |
| Oct 1, 2025 | 13.31 | 13.31 | 13.02 | 13.18 | 13.05 | -1.79% | 183,334 |
| Sep 30, 2025 | 13.27 | 13.43 | 13.14 | 13.42 | 13.29 | 0.98% | 213,917 |
| Sep 29, 2025 | 13.32 | 13.38 | 13.03 | 13.29 | 13.16 | - | 175,456 |
| Sep 26, 2025 | 13.19 | 13.39 | 13.12 | 13.29 | 13.16 | 0.91% | 157,951 |
| Sep 25, 2025 | 13.16 | 13.29 | 13.07 | 13.17 | 13.04 | -0.30% | 227,864 |
| Sep 24, 2025 | 13.56 | 13.75 | 13.08 | 13.21 | 13.08 | -2.72% | 227,172 |
| Sep 23, 2025 | 13.82 | 13.92 | 13.54 | 13.58 | 13.45 | -1.38% | 255,654 |
| Sep 22, 2025 | 13.75 | 13.98 | 13.60 | 13.77 | 13.64 | 0.07% | 331,694 |
| Sep 19, 2025 | 14.20 | 14.25 | 13.60 | 13.76 | 13.63 | -3.17% | 1,065,856 |
| Sep 18, 2025 | 14.16 | 14.36 | 13.95 | 14.21 | 14.07 | 0.57% | 330,255 |
| Sep 17, 2025 | 14.00 | 14.47 | 13.88 | 14.13 | 13.99 | 1.29% | 397,232 |
| Sep 16, 2025 | 13.79 | 13.96 | 13.69 | 13.95 | 13.81 | 0.94% | 374,186 |
| Sep 15, 2025 | 13.70 | 14.02 | 13.63 | 13.82 | 13.68 | 1.92% | 263,544 |
| Sep 12, 2025 | 13.66 | 13.80 | 13.51 | 13.56 | 13.43 | -1.02% | 269,485 |
| Sep 11, 2025 | 13.32 | 13.74 | 13.22 | 13.70 | 13.57 | 3.24% | 418,485 |
| Sep 10, 2025 | 13.58 | 13.72 | 13.11 | 13.27 | 13.14 | -2.64% | 333,093 |
| Sep 9, 2025 | 13.60 | 13.71 | 13.33 | 13.63 | 13.50 | - | 373,647 |
| Sep 8, 2025 | 14.12 | 14.31 | 13.42 | 13.63 | 13.50 | 1.34% | 389,482 |
| Sep 5, 2025 | 13.28 | 13.69 | 13.25 | 13.45 | 13.32 | 2.52% | 424,067 |
| Sep 4, 2025 | 12.95 | 13.22 | 12.84 | 13.12 | 12.99 | 2.82% | 255,198 |
| Sep 3, 2025 | 12.85 | 13.06 | 12.67 | 12.76 | 12.64 | -1.47% | 310,281 |
| Sep 2, 2025 | 13.14 | 13.33 | 12.90 | 12.95 | 12.82 | -2.26% | 413,136 |
| Aug 29, 2025 | 13.31 | 13.61 | 13.19 | 13.25 | 13.12 | - | 397,965 |
| Aug 28, 2025 | 13.43 | 13.76 | 13.19 | 13.25 | 13.12 | -1.27% | 211,376 |
| Aug 27, 2025 | 13.22 | 13.56 | 13.13 | 13.42 | 13.29 | 1.28% | 216,007 |
| Aug 26, 2025 | 13.27 | 13.49 | 13.21 | 13.25 | 13.12 | 0.15% | 433,703 |
| Aug 25, 2025 | 13.22 | 13.33 | 12.87 | 13.23 | 13.10 | 0.38% | 265,889 |
| Aug 22, 2025 | 12.75 | 13.30 | 12.75 | 13.18 | 13.05 | 3.45% | 331,626 |
| Aug 21, 2025 | 12.49 | 12.74 | 12.42 | 12.74 | 12.62 | 1.68% | 187,013 |
| Aug 20, 2025 | 12.68 | 12.68 | 12.47 | 12.53 | 12.41 | -0.08% | 219,899 |
| Aug 19, 2025 | 12.70 | 12.70 | 12.45 | 12.54 | 12.42 | 0.32% | 202,810 |
| Aug 18, 2025 | 12.52 | 12.67 | 12.45 | 12.50 | 12.38 | - | 270,794 |
| Aug 15, 2025 | 12.75 | 12.91 | 12.47 | 12.50 | 12.38 | -0.71% | 251,813 |
| Aug 14, 2025 | 12.72 | 12.83 | 12.32 | 12.59 | 12.47 | -2.33% | 488,855 |
| Aug 13, 2025 | 12.79 | 13.14 | 12.60 | 12.89 | 12.76 | 1.10% | 383,408 |
| Aug 12, 2025 | 12.29 | 12.80 | 12.24 | 12.75 | 12.63 | 7.32% | 505,983 |
| Aug 11, 2025 | 12.19 | 12.38 | 11.71 | 11.88 | 11.76 | -2.38% | 406,451 |
| Aug 8, 2025 | 12.80 | 13.03 | 12.10 | 12.17 | 12.05 | -4.40% | 507,254 |
| Aug 7, 2025 | 12.97 | 13.14 | 12.43 | 12.73 | 12.61 | -1.85% | 370,270 |
| Aug 6, 2025 | 13.25 | 13.35 | 12.86 | 12.97 | 12.84 | -2.33% | 272,052 |
| Aug 5, 2025 | 13.03 | 13.30 | 12.92 | 13.28 | 13.15 | 2.87% | 391,110 |
| Aug 4, 2025 | 13.15 | 13.30 | 12.63 | 12.91 | 12.78 | -2.53% | 400,653 |
| Aug 1, 2025 | 14.39 | 14.92 | 12.27 | 13.25 | 13.12 | -9.78% | 580,471 |
| Jul 31, 2025 | 14.55 | 14.94 | 14.52 | 14.68 | 14.54 | -0.81% | 323,730 |
| Jul 30, 2025 | 14.97 | 15.25 | 14.66 | 14.80 | 14.66 | - | 278,579 |
| Jul 29, 2025 | 15.32 | 15.32 | 14.70 | 14.80 | 14.66 | -1.66% | 275,969 |
| Jul 28, 2025 | 15.24 | 15.60 | 14.92 | 15.05 | 14.90 | -0.79% | 245,262 |
| Jul 25, 2025 | 15.43 | 15.53 | 15.08 | 15.17 | 15.02 | -1.49% | 209,095 |
| Jul 24, 2025 | 15.80 | 15.81 | 15.38 | 15.40 | 15.25 | -1.91% | 189,701 |
| Jul 23, 2025 | 15.22 | 15.75 | 15.20 | 15.70 | 15.55 | 3.22% | 350,320 |
| Jul 22, 2025 | 15.25 | 15.78 | 15.21 | 15.21 | 15.06 | 0.40% | 372,763 |
| Jul 21, 2025 | 14.88 | 15.16 | 14.84 | 15.15 | 15.00 | 2.85% | 272,843 |
| Jul 18, 2025 | 15.02 | 15.22 | 14.66 | 14.73 | 14.59 | - | 288,857 |
| Jul 17, 2025 | 14.52 | 14.78 | 14.31 | 14.73 | 14.59 | 1.03% | 456,985 |