Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Shenandoah Telecommunications Company (SHEN)

11.98
+0.49
+(4.26%)
At close: May 2 at 4:00:00 PM EDT
11.98
0.00
(0.00%)
After hours: May 2 at 4:40:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202511.5812.6411.4711.9811.98464,500
May 1, 202511.2011.5310.8811.4911.49490,800
Apr 30, 202512.0312.9810.0711.1411.14856,000
Apr 29, 202512.7713.0412.6613.0213.02193,900
Apr 28, 202512.7112.8712.4912.8312.83192,200
Apr 25, 202512.8312.9212.5212.7312.73187,000
Apr 24, 202512.8113.0412.7712.9612.96125,800
Apr 23, 202513.0813.1212.6512.8412.84163,000
Apr 22, 202512.9613.0512.5912.9412.94181,300
Apr 21, 202513.0113.0912.6412.8112.81196,700
Apr 17, 202512.8013.1012.5213.0713.07207,500
Apr 16, 202513.0313.4012.5812.8412.84256,500
Apr 15, 202512.3913.1312.3913.0113.01169,300
Apr 14, 202512.5113.0212.4612.8712.87218,600
Apr 11, 202512.5012.7112.3112.6612.66237,200
Apr 10, 202512.5412.6012.0712.5012.50246,400
Apr 9, 202512.3813.1612.0012.6212.62404,500
Apr 8, 202512.3312.8312.2512.4512.45405,700
Apr 7, 202511.6112.4911.4412.0612.06708,000
Apr 4, 202512.4012.6811.8012.3512.35484,800
Apr 3, 202512.8813.1712.5212.7612.76362,100
Apr 2, 202512.5813.1712.5813.1013.10202,900
Apr 1, 202512.5212.8012.4112.7512.75161,400
Mar 31, 202512.7112.9412.4712.5712.57241,200
Mar 28, 202513.4613.6112.7312.7412.74201,800
Mar 27, 202512.9613.5312.9213.4813.48228,200
Mar 26, 202512.7013.0312.6213.0013.00196,100
Mar 25, 202512.8012.9312.5612.6612.66450,200
Mar 24, 202512.7613.0512.7312.8412.84456,400
Mar 21, 202512.6012.8612.5212.7812.781,067,000
Mar 20, 202512.4012.6412.2212.4512.45469,300
Mar 19, 202512.6812.7112.3112.5512.55565,500
Mar 18, 202512.3812.7712.2812.7012.70238,900
Mar 17, 202512.2712.4712.0712.4212.42227,000
Mar 14, 202512.1612.3311.9112.2812.28204,700
Mar 13, 202512.0712.4111.7012.0912.09233,200
Mar 12, 202512.6012.6311.7812.0712.07318,300
Mar 11, 202511.8312.2311.5612.1812.18323,900
Mar 10, 202511.7311.8811.4811.7811.78286,400
Mar 7, 202511.5311.8211.0311.8011.80229,700
Mar 6, 202511.2611.5610.9411.5511.55256,100
Mar 5, 202511.1211.5410.8011.3711.37286,100
Mar 4, 202510.9411.2910.9011.1611.16243,600
Mar 3, 202510.8411.0610.7411.0111.01192,200
Feb 28, 202510.7810.8910.6110.8110.81236,000
Feb 27, 202510.5410.7710.4810.7510.75231,900
Feb 26, 202510.8210.8610.4810.5710.57193,400
Feb 25, 202511.2611.2610.9210.9410.94209,300
Feb 24, 202510.8811.3310.7111.2511.25275,100
Feb 21, 202510.8411.4510.4910.7810.78365,700
Feb 20, 202511.2112.049.7710.6210.62623,500
Feb 19, 202511.7812.1511.6011.8211.82197,900
Feb 18, 202511.8812.0611.7611.9711.97143,500
Feb 14, 202511.9712.1411.7511.9011.90125,100
Feb 13, 202511.6511.9711.6211.9111.91168,600
Feb 12, 202511.7511.8311.4711.5011.50170,700
Feb 11, 202511.7312.0011.7211.8711.87135,700
Feb 10, 202511.4711.9011.4611.8411.84151,500
Feb 7, 202511.4911.4911.1111.4211.42179,700
Feb 6, 202511.5611.7611.3611.4911.49154,600
Feb 5, 202511.0011.5611.0011.5411.54338,600
Feb 4, 202510.5510.8710.4210.8410.84198,700
Feb 3, 202510.6710.8410.4610.5010.50204,900
Jan 31, 202510.7110.9110.6310.8010.80203,900
Jan 30, 202510.8610.9610.4210.6910.69263,400
Jan 29, 202511.0511.1110.6710.8210.82214,100
Jan 28, 202511.4311.5511.1011.1111.11172,700
Jan 27, 202511.5511.7311.2011.2511.25233,600
Jan 24, 202511.3511.7111.3511.5211.52190,100
Jan 23, 202511.0711.5111.0711.3411.34239,400
Jan 22, 202511.7811.7811.1811.2211.22243,000
Jan 21, 202511.7812.1811.7811.9311.93192,900
Jan 17, 202511.8311.8711.5911.6811.68129,500
Jan 16, 202511.6311.8911.6311.7011.70173,800
Jan 15, 202511.9411.9911.6511.6911.69166,100
Jan 14, 202511.8011.8311.3911.6311.63205,800
Jan 13, 202511.8011.9911.5711.7411.74211,800
Jan 10, 202512.2912.3811.9311.9811.98185,700
Jan 8, 202512.5212.6512.3112.5512.55170,400
Jan 7, 202512.5712.6112.2612.6112.61209,700
Jan 6, 202512.4112.9612.4112.5612.56263,300
Jan 3, 202512.3712.6512.2012.4612.46148,000
Jan 2, 202512.7812.8412.1912.3412.34166,600
Dec 31, 202412.5612.7912.4112.6112.61145,200
Dec 30, 202412.4012.4912.0512.4212.42243,600
Dec 27, 202412.9313.0012.4212.4412.44167,900
Dec 26, 202412.7113.0312.6713.0113.01156,700
Dec 24, 202412.7012.8512.3312.8412.8454,000
Dec 23, 202412.4912.7412.3212.6712.67200,700
Dec 20, 202412.5612.9412.4612.5012.501,780,200
Dec 19, 202412.7312.9612.4512.7112.71198,200
Dec 18, 202413.3813.7512.7012.7212.72229,700
Dec 17, 202413.5013.5313.1613.3613.36225,400
Dec 16, 202413.1613.7613.1613.6313.63212,400
Dec 13, 202413.4113.4213.0313.2613.26133,700
Dec 12, 202413.6113.7813.2713.4513.45144,300
Dec 11, 202413.7213.8113.4413.6213.62186,500
Dec 10, 202413.6113.7913.2313.6213.62191,100
Dec 9, 202413.6313.8413.3813.6113.61167,400
Dec 6, 202413.6613.8613.3713.6313.63178,200
Dec 5, 202413.9213.9513.5313.5413.54190,000
Dec 4, 202413.5514.0413.1713.9113.91240,300
Dec 3, 202413.8013.8013.1913.5113.51223,900
Dec 2, 202413.3513.7813.1413.7413.74171,700
Nov 29, 202413.2513.3913.1313.3313.33131,600
Nov 27, 202413.0213.1512.8713.1513.15147,700
Nov 26, 202413.2513.2512.6612.9212.92239,600
Nov 25, 202413.5313.9013.3913.4013.40312,600
Nov 22, 202412.7113.4012.6613.2613.26249,900
Nov 21, 202412.4312.6912.0112.5912.59260,100
Nov 20, 202412.7212.8512.4112.4612.46211,900
Nov 19, 202412.8713.0012.6112.7912.79137,100
Nov 18, 202413.0013.2412.8613.0113.01203,800
Nov 15, 202413.1513.1512.6612.9312.93189,700
Nov 14, 202412.7013.1212.3713.1013.10274,500
Nov 13, 202413.0913.1612.5212.6212.62190,400
Nov 12, 202413.0213.1112.6312.9312.93246,600
Nov 11, 202413.0813.4212.9513.0213.02287,300
Nov 8, 202413.0213.4512.7613.0313.03389,500
Nov 7, 202415.0015.1012.0512.8912.89748,800
Nov 6, 202415.4716.2815.2815.5815.58397,500
Nov 5, 2024 0.1 Dividend
Nov 5, 202414.1314.4514.1014.4414.44175,800
Nov 4, 202414.2514.5214.0714.2514.15196,500
Nov 1, 202413.9514.6213.9514.2914.19163,000
Oct 31, 202414.0214.2713.7613.8413.74201,000
Oct 30, 202415.1415.1414.0814.1014.00173,500
Oct 29, 202414.8115.2614.7115.2015.09183,000
Oct 28, 202415.0915.3514.8014.9614.86160,000
Oct 25, 202415.1115.3314.8014.9714.86219,300
Oct 24, 202415.1315.9314.9015.0614.95302,600
Oct 23, 202414.0514.6913.9614.4814.38247,900
Oct 22, 202413.6714.3513.6414.1114.01219,500
Oct 21, 202414.0214.0313.4613.7113.61179,700
Oct 18, 202414.1514.2913.9514.0113.91144,300
Oct 17, 202413.9614.2613.8214.1014.00146,600
Oct 16, 202413.4914.1913.2214.0413.94258,700
Oct 15, 202412.8113.4412.7513.2913.20187,300
Oct 14, 202412.7413.0312.5812.7612.67158,600
Oct 11, 202412.8913.0812.6612.7712.68165,700
Oct 10, 202413.1613.1712.8912.9012.81167,100
Oct 9, 202413.2113.4213.0913.3013.21135,500
Oct 8, 202413.1913.2812.9913.1713.08178,500
Oct 7, 202413.4513.6412.5813.0812.99353,700
Oct 4, 202413.5113.8413.4413.4513.36195,700
Oct 3, 202413.1813.4212.8813.3113.22235,100
Oct 2, 202413.7813.9513.2213.2613.17281,500
Oct 1, 202414.0414.3413.7813.8113.71256,000
Sep 30, 202414.5714.5713.8914.1114.01203,900
Sep 27, 202414.7815.1114.5914.6014.50152,600
Sep 26, 202414.6814.7014.5014.5514.45180,100
Sep 25, 202415.1015.2914.5714.5814.48199,900
Sep 24, 202415.5015.7115.0715.0914.98175,300
Sep 23, 202415.7215.8215.2315.4015.29167,600
Sep 20, 202415.6716.0615.4415.5915.481,957,300
Sep 19, 202416.7616.7915.7115.8315.72264,200
Sep 18, 202416.0016.8915.8216.4016.28376,000
Sep 17, 202416.0016.4015.7815.9315.82222,300
Sep 16, 202415.6815.9215.5615.8815.77232,200
Sep 13, 202415.1115.7914.8615.6415.53205,900
Sep 12, 202414.4514.9714.3214.8214.72184,100
Sep 11, 202414.4614.4614.1014.3414.24213,800
Sep 10, 202414.1014.6713.9914.6414.54257,300
Sep 9, 202414.8614.8613.5113.9613.86508,600
Sep 6, 202415.4015.5714.9614.9914.88143,500
Sep 5, 202415.6015.6415.2515.3515.24153,800
Sep 4, 202414.7715.5314.5615.4715.36159,000
Sep 3, 202414.9415.2014.7314.7714.67214,600
Aug 30, 202415.3615.4114.9015.1215.01145,100
Aug 29, 202415.3915.4815.1815.3215.21161,000
Aug 28, 202415.2715.6015.0015.3015.19172,700
Aug 27, 202415.2615.3715.0915.3015.19144,400
Aug 26, 202415.2615.3815.0715.3015.19214,300
Aug 23, 202414.5315.2014.5015.0414.93234,000
Aug 22, 202414.2514.5514.2314.3714.27211,600
Aug 21, 202413.9214.3213.8914.2314.13145,800
Aug 20, 202414.5414.5913.7613.7713.67191,300
Aug 19, 202414.0014.6713.8614.5314.43226,800
Aug 16, 202414.2914.6313.8813.9913.89204,300
Aug 15, 202414.3414.5814.1314.3714.27210,100
Aug 14, 202414.5014.5913.9314.0113.91172,100
Aug 13, 202414.2114.5213.6314.3714.27335,600
Aug 12, 202415.6715.6714.1414.2314.13369,000
Aug 9, 202415.4915.5314.7415.2715.16291,400
Aug 8, 202416.0016.0115.2915.5915.48190,500
Aug 7, 202417.0217.5515.6515.7815.67246,900
Aug 6, 202418.2918.6818.2318.4918.36159,900
Aug 5, 202418.8218.8418.1318.4118.28173,400
Aug 2, 202419.6520.4219.6519.8219.68145,200
Aug 1, 202421.3521.4620.3020.5020.36179,900
Jul 31, 202421.0721.8920.9021.2921.14202,300
Jul 30, 202420.6821.0420.5921.0120.86160,400
Jul 29, 202420.8120.9820.3320.5220.3893,700
Jul 26, 202420.6620.8420.4120.7820.63135,700
Jul 25, 202419.7120.7119.5920.4620.32167,900
Jul 24, 202419.6320.0719.4919.6219.48170,000
Jul 23, 202419.4819.9519.4419.6119.47182,200
Jul 22, 202419.3219.6418.7019.5619.42166,900
Jul 19, 202419.4219.4619.1319.2719.13143,000
Jul 18, 202419.4620.1319.1319.4019.26163,000
Jul 17, 202419.0319.8219.0319.6519.51174,100
Jul 16, 202418.7319.3118.7319.2619.12211,000
Jul 15, 202417.9018.5717.8318.4218.29199,800
Jul 12, 202417.9918.1117.7617.9017.77172,300
Jul 11, 202417.1417.8116.9317.7917.67183,300
Jul 10, 202416.7816.9316.5416.7416.62100,000
Jul 9, 202416.7216.8316.5416.6916.57122,500
Jul 8, 202416.6516.9516.6016.7216.60195,400
Jul 5, 202416.7316.8216.3116.5616.44117,900
Jul 3, 202417.0417.1616.6316.8316.7193,500
Jul 2, 202417.0017.2216.4316.9016.78207,500
Jul 1, 202416.4716.9316.3616.9316.81188,500
Jun 28, 202416.1816.4916.0816.3316.22570,800
Jun 27, 202415.8116.0015.7716.0015.89111,200
Jun 26, 202415.7215.8815.6315.7115.60149,200
Jun 25, 202415.9916.0915.8015.8515.74157,200
Jun 24, 202415.9816.5015.9816.1015.99182,800
Jun 21, 202415.7116.1815.6815.9315.82816,200
Jun 20, 202415.7616.0215.7615.7715.66207,200
Jun 18, 202416.0816.3115.9416.0515.94190,300
Jun 17, 202415.9816.2915.6816.1416.03172,100
Jun 14, 202416.0116.1815.5115.8915.78192,000
Jun 13, 202416.5816.6316.0016.1716.06155,900
Jun 12, 202417.1617.2916.5616.6416.52146,200
Jun 11, 202416.6917.0916.2016.9216.80242,600
Jun 10, 202417.5017.5115.3516.2716.16411,300
Jun 7, 202418.1318.2317.7417.8117.69144,800
Jun 6, 202418.6818.7818.3418.4118.28105,300
Jun 5, 202418.6118.8418.4518.8218.69130,200
Jun 4, 202418.6418.7118.2118.5718.44113,100
Jun 3, 202419.0019.3218.5618.7618.63172,700
May 31, 202418.3218.9118.3218.8118.68287,100
May 30, 202418.0018.3117.8718.2418.11213,500
May 29, 202417.3318.0317.0717.7817.66158,300
May 28, 202417.8217.8217.2017.4917.37186,600
May 24, 202417.8217.8917.5717.8217.69111,000
May 23, 202417.8018.0517.6117.7217.60174,100
May 22, 202417.7618.0517.5517.8417.71141,800
May 21, 202417.7917.9017.2417.8317.70191,500
May 20, 202418.2418.3917.8317.8517.72152,500
May 17, 202418.2718.3718.0618.3218.19121,400
May 16, 202417.5318.1917.5018.1618.03189,800
May 15, 202417.5717.7717.3417.7117.59183,500
May 14, 202417.3517.4817.2017.4317.31159,700
May 13, 202416.8617.4616.8617.1016.98189,400
May 10, 202417.0317.3016.5616.9016.78229,900
May 9, 202416.3617.2516.0617.1016.98364,200
May 8, 202415.3716.6815.3216.3716.26451,700
May 7, 202414.2715.1714.2014.9014.80407,400
May 6, 202413.5014.1913.3814.1614.06335,800
May 3, 202412.9013.6011.8713.4713.38295,700

Related Tickers

ATNI ATN International, Inc.
16.04
+7.15%
 
TDS Telephone and Data Systems, Inc.
34.31
-8.85%
 
USM United States Cellular Corporation
63.07
-8.40%
 
LBTYB Liberty Global Ltd.
9.80
-11.71%
 
VIV Telefônica Brasil S.A.
9.64
+0.63%
 
CABO Cable One, Inc.
152.51
-41.79%
 
LBTYA Liberty Global Ltd.
9.64
-11.40%
 
FYBR Frontier Communications Parent, Inc.
36.50
+0.25%
 
TIMB TIM S.A.
16.58
+0.30%
 
SNRE Sunrise Communications AG
54.09
+1.10%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.