Skip to main content
Shenandoah Telecommunications Company (SHEN)
NASDAQ: SHEN · Real-Time Price · USD
15.45
+0.42 (2.79%)
At close: Jun 26, 2026, 4:00 PM EDT
15.45
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

SHEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.0815.5914.9815.4515.452.79%1,087,417
Jun 25, 202614.5115.0614.4015.0315.032.80%494,625
Jun 24, 202614.0014.6813.9714.6214.623.39%429,719
Jun 23, 202613.9514.3513.7914.1414.142.09%580,894
Jun 22, 202613.9114.1813.7513.8513.85-2.33%402,153
Jun 18, 202614.5914.6814.0414.1814.18-2.21%1,019,486
Jun 17, 202615.3815.3914.3214.5014.50-6.69%568,178
Jun 16, 202616.0416.2315.4515.5415.54-2.94%369,863
Jun 15, 202616.4116.4515.9416.0116.01-2.73%243,382
Jun 12, 202616.2316.4816.1516.4616.461.98%222,157
Jun 11, 202616.3216.5616.0016.1416.14-0.25%275,632
Jun 10, 202616.4216.5015.8016.1816.18-0.61%309,023
Jun 9, 202616.2016.5316.0516.2816.280.74%382,426
Jun 8, 202616.2816.4416.0316.1616.160.25%172,643
Jun 5, 202615.8916.3215.8716.1216.121.32%274,332
Jun 4, 202615.9716.3715.3615.9115.910.76%353,118
Jun 3, 202616.2316.2315.1515.7915.79-2.77%436,204
Jun 2, 202616.1616.4416.1016.2416.240.31%214,928
Jun 1, 202615.8316.3515.7516.1916.191.50%291,354
May 29, 202615.9616.0615.6015.9515.95-0.81%504,194
May 28, 202616.3116.4515.9116.0816.08-1.41%198,635
May 27, 202616.1216.4216.1216.3116.311.24%288,211
May 26, 202615.9216.1815.8716.1116.111.45%224,995
May 22, 202616.2116.2115.7115.8815.88-1.55%206,473
May 21, 202615.9916.2815.8216.1316.130.31%243,761
May 20, 202616.4816.7415.7816.0816.08-2.31%286,367
May 19, 202616.2116.5316.1416.4616.461.92%317,343
May 18, 202615.9716.2615.9016.1516.151.51%212,815
May 15, 202615.9016.1815.6115.9115.91-0.93%218,668
May 14, 202616.0216.4215.8916.0616.061.32%174,397
May 13, 202615.4716.1715.4615.8515.851.67%334,209
May 12, 202616.0316.0615.4415.5915.59-2.56%293,077
May 11, 202616.2116.2115.7116.0016.00-0.99%363,224
May 8, 202616.2016.7616.0416.1616.16-0.43%264,911
May 7, 202616.1816.5215.7916.2316.230.06%318,593
May 6, 202616.0516.4015.6016.2216.221.06%338,375
May 5, 202615.7616.2415.4016.0516.052.13%374,713
May 4, 202616.2616.9215.7115.7215.72-3.53%476,709
May 1, 202615.4016.4913.0616.2916.293.56%1,124,538
Apr 30, 202615.2015.9315.0115.7315.734.24%624,928
Apr 29, 202616.4216.5115.0215.0915.09-8.38%498,273
Apr 28, 202616.2616.5716.1516.4716.472.30%289,689
Apr 27, 202616.2416.4015.6516.1016.100.44%584,985
Apr 24, 202616.9917.1015.9816.0316.03-6.26%345,601
Apr 23, 202616.9817.3416.9417.1017.101.48%439,157
Apr 22, 202616.9417.3516.7116.8516.85-0.35%260,687
Apr 21, 202616.7117.1216.6516.9116.911.20%308,621
Apr 20, 202616.1516.8716.1216.7116.712.64%355,367
Apr 17, 202616.0716.3616.0516.2816.282.39%278,135
Apr 16, 202615.4616.2215.3615.9015.902.48%400,002
Apr 15, 202615.1315.5215.1115.5215.522.27%175,620
Apr 14, 202615.0815.2914.7615.1715.17-0.46%213,655
Apr 13, 202615.1215.3615.0715.2415.240.66%156,474
Apr 10, 202615.0415.2314.8715.1415.140.66%162,354
Apr 9, 202615.4015.4614.5515.0415.044.30%290,040
Apr 8, 202614.8214.8214.3814.4214.42-0.69%239,820
Apr 7, 202614.7714.7714.2914.5214.52-1.69%181,117
Apr 6, 202614.8615.0114.5614.7714.77-2.19%269,811
Apr 2, 202615.1415.4214.9315.1015.10-0.98%243,198
Apr 1, 202615.4115.5915.2215.2515.25-1.10%188,538
Mar 31, 202615.2415.4514.9715.4215.422.53%241,066
Mar 30, 202614.8315.0814.6715.0415.042.38%237,659
Mar 27, 202614.7114.9214.6314.6914.69-1.28%145,687
Mar 26, 202614.5415.0514.5414.8814.880.74%168,634
Mar 25, 202614.8114.9614.6614.7714.770.54%189,216
Mar 24, 202614.4615.1614.4614.6914.690.55%256,396
Mar 23, 202614.2314.7414.1714.6114.614.51%246,509
Mar 20, 202614.3514.4213.9713.9813.98-2.58%673,713
Mar 19, 202614.5314.6614.1714.3514.35-1.37%251,282
Mar 18, 202614.6614.8514.1014.5514.55-2.02%203,552
Mar 17, 202614.8715.1214.8014.8514.850.68%215,310
Mar 16, 202614.8114.9314.3814.7514.750.48%182,326
Mar 13, 202614.7615.0014.4614.6814.68-0.47%178,537
Mar 12, 202614.3314.8714.0414.7514.751.51%217,269
Mar 11, 202614.5114.7514.3514.5314.53-1.16%222,194
Mar 10, 202614.4214.9514.3214.7014.701.31%218,463
Mar 9, 202615.1015.1714.2714.5114.51-5.04%268,194
Mar 6, 202615.1615.6314.9615.2815.28-0.71%426,265
Mar 5, 202615.4615.9215.3015.3915.39-1.47%496,830
Mar 4, 202614.3715.7014.1915.6215.629.15%521,286
Mar 3, 202613.6214.3213.3514.3114.313.25%208,055
Mar 2, 202613.5014.0713.4613.8613.861.69%285,643
Feb 27, 202613.7914.0113.4713.6313.63-2.36%368,480
Feb 26, 202613.7514.3813.3613.9613.963.03%373,370
Feb 25, 202613.4713.5613.3813.5513.550.97%258,491
Feb 24, 202613.3313.4913.2413.4213.420.60%199,976
Feb 23, 202613.4013.5613.2313.3413.34-0.97%252,410
Feb 20, 202613.4213.4813.0913.4713.470.37%254,452
Feb 19, 202613.1513.5413.1213.4213.421.82%334,492
Feb 18, 202612.8313.2212.8313.1813.181.31%201,654
Feb 17, 202612.9613.1412.9413.0113.010.54%141,530
Feb 13, 202612.8012.9612.5312.9412.941.25%338,365
Feb 12, 202612.8212.9812.5612.7812.781.03%325,951
Feb 11, 202612.6512.9512.5212.6512.65-376,137
Feb 10, 202612.5212.8912.5112.6512.651.36%217,443
Feb 9, 202612.2312.5511.9612.4812.482.13%256,988
Feb 6, 202612.1812.5212.1112.2212.220.49%411,518
Feb 5, 202611.8412.2211.6412.1612.163.58%617,343
Feb 4, 202611.8712.1311.6711.7411.74-0.34%238,593
Feb 3, 202611.9212.2411.6911.7811.78-1.59%267,463