Shenandoah Telecommunications Company (SHEN)

NASDAQ: SHEN · Real-Time Price · USD

16.47

+0.37 (2.30%)

At close: Apr 28, 2026, 4:00 PM EDT

16.30

-0.17 (-1.03%)

After-hours: Apr 28, 2026, 5:22 PM EDT

SHEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	16.25	16.56	16.25	16.41	-	1.93%	218,490
Apr 27, 2026	16.24	16.40	15.65	16.10	16.10	0.44%	580,036
Apr 24, 2026	16.99	17.10	15.98	16.03	16.03	-6.26%	307,575
Apr 23, 2026	16.98	17.34	16.94	17.10	17.10	1.48%	439,155
Apr 22, 2026	16.94	17.35	16.71	16.85	16.85	-0.35%	260,397
Apr 21, 2026	16.71	17.12	16.65	16.91	16.91	1.20%	308,562
Apr 20, 2026	16.15	16.87	16.12	16.71	16.71	2.64%	355,354
Apr 17, 2026	16.07	16.36	16.05	16.28	16.28	2.39%	278,035
Apr 16, 2026	15.46	16.22	15.36	15.90	15.90	2.48%	399,991
Apr 15, 2026	15.13	15.52	15.11	15.52	15.52	2.27%	175,370
Apr 14, 2026	15.08	15.29	14.76	15.17	15.17	-0.46%	213,655
Apr 13, 2026	15.12	15.36	15.07	15.24	15.24	0.66%	156,474
Apr 10, 2026	15.04	15.23	14.87	15.14	15.14	0.66%	162,354
Apr 9, 2026	15.40	15.46	14.55	15.04	15.04	4.30%	290,040
Apr 8, 2026	14.82	14.82	14.38	14.42	14.42	-0.69%	239,820
Apr 7, 2026	14.77	14.77	14.29	14.52	14.52	-1.69%	181,117
Apr 6, 2026	14.86	15.01	14.56	14.77	14.77	-2.19%	269,811
Apr 2, 2026	15.14	15.42	14.93	15.10	15.10	-0.98%	243,198
Apr 1, 2026	15.41	15.59	15.22	15.25	15.25	-1.10%	188,538
Mar 31, 2026	15.24	15.45	14.97	15.42	15.42	2.53%	241,066
Mar 30, 2026	14.83	15.08	14.67	15.04	15.04	2.38%	237,659
Mar 27, 2026	14.71	14.92	14.63	14.69	14.69	-1.28%	145,687
Mar 26, 2026	14.54	15.05	14.54	14.88	14.88	0.74%	168,634
Mar 25, 2026	14.81	14.96	14.66	14.77	14.77	0.54%	189,216
Mar 24, 2026	14.46	15.16	14.46	14.69	14.69	0.55%	256,396
Mar 23, 2026	14.23	14.74	14.17	14.61	14.61	4.51%	246,509
Mar 20, 2026	14.35	14.42	13.97	13.98	13.98	-2.58%	673,713
Mar 19, 2026	14.53	14.66	14.17	14.35	14.35	-1.37%	251,282
Mar 18, 2026	14.66	14.85	14.10	14.55	14.55	-2.02%	203,552
Mar 17, 2026	14.87	15.12	14.80	14.85	14.85	0.68%	215,310
Mar 16, 2026	14.81	14.93	14.38	14.75	14.75	0.48%	182,326
Mar 13, 2026	14.76	15.00	14.46	14.68	14.68	-0.47%	178,537
Mar 12, 2026	14.33	14.87	14.04	14.75	14.75	1.51%	217,269
Mar 11, 2026	14.51	14.75	14.35	14.53	14.53	-1.16%	222,194
Mar 10, 2026	14.42	14.95	14.32	14.70	14.70	1.31%	218,463
Mar 9, 2026	15.10	15.17	14.27	14.51	14.51	-5.04%	268,194
Mar 6, 2026	15.16	15.63	14.96	15.28	15.28	-0.71%	426,265
Mar 5, 2026	15.46	15.92	15.30	15.39	15.39	-1.47%	496,830
Mar 4, 2026	14.37	15.70	14.19	15.62	15.62	9.15%	521,286
Mar 3, 2026	13.62	14.32	13.35	14.31	14.31	3.25%	208,055
Mar 2, 2026	13.50	14.07	13.46	13.86	13.86	1.69%	285,643
Feb 27, 2026	13.79	14.01	13.47	13.63	13.63	-2.36%	368,480
Feb 26, 2026	13.75	14.38	13.36	13.96	13.96	3.03%	373,370
Feb 25, 2026	13.47	13.56	13.38	13.55	13.55	0.97%	258,491
Feb 24, 2026	13.33	13.49	13.24	13.42	13.42	0.60%	199,976
Feb 23, 2026	13.40	13.56	13.23	13.34	13.34	-0.97%	252,410
Feb 20, 2026	13.42	13.48	13.09	13.47	13.47	0.37%	254,452
Feb 19, 2026	13.15	13.54	13.12	13.42	13.42	1.82%	334,492
Feb 18, 2026	12.83	13.22	12.83	13.18	13.18	1.31%	201,654
Feb 17, 2026	12.96	13.14	12.94	13.01	13.01	0.54%	141,530
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%	325,951
Feb 11, 2026	12.65	12.95	12.52	12.65	12.65	-	376,137
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%	256,988
Feb 6, 2026	12.18	12.52	12.11	12.22	12.22	0.49%	411,518
Feb 5, 2026	11.84	12.22	11.64	12.16	12.16	3.58%	617,343
Feb 4, 2026	11.87	12.13	11.67	11.74	11.74	-0.34%	238,593
Feb 3, 2026	11.92	12.24	11.69	11.78	11.78	-1.59%	267,463
Feb 2, 2026	11.84	12.22	11.78	11.97	11.97	0.84%	320,113
Jan 30, 2026	11.23	11.88	11.23	11.87	11.87	5.14%	352,198
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%	373,725
Jan 26, 2026	11.13	11.36	11.05	11.16	11.16	0.36%	276,333
Jan 23, 2026	11.56	11.56	11.09	11.12	11.12	-4.47%	379,670
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%	299,613
Jan 16, 2026	11.68	11.73	11.55	11.64	11.64	0.09%	347,165
Jan 15, 2026	11.59	11.69	11.45	11.63	11.63	0.43%	289,357
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%	208,363
Jan 9, 2026	11.62	11.77	11.44	11.56	11.56	-0.52%	185,407
Jan 8, 2026	11.50	11.80	11.50	11.62	11.62	0.61%	228,866
Jan 7, 2026	11.62	11.88	11.39	11.55	11.55	-0.17%	224,824
Jan 6, 2026	11.22	11.59	11.22	11.57	11.57	2.21%	232,383
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%	284,681
Dec 30, 2025	11.50	11.84	11.46	11.62	11.62	0.78%	228,703
Dec 29, 2025	11.26	11.54	11.26	11.53	11.53	1.95%	291,655
Dec 26, 2025	11.39	11.40	11.20	11.31	11.31	-0.88%	181,255
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%	274,726
Dec 19, 2025	11.49	11.64	11.16	11.20	11.20	-3.03%	838,136
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