Shenandoah Telecommunications Company SHEN
10.17 USD -0.09 (-0.88%)
Regular-session close
10.17 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
10.08 Day range 10.30
9.65 52-week range 17.10
- YTD
- -12.02%
- 1 year
- -2.49%
SHEN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.26 | 10.30 | 10.08 | 10.17 | -0.09 | -0.88% | 310,965 |
| Nov 12, 2026 | 10.46 | 10.60 | 10.19 | 10.26 | -0.13 | -1.25% | 390,400 |
| Nov 11, 2026 | 10.33 | 10.52 | 10.16 | 10.39 | -0.01 | -0.10% | 469,400 |
| Nov 10, 2026 | 10.19 | 10.53 | 10.11 | 10.40 | +0.19 | +1.86% | 422,000 |
| Nov 9, 2026 | 9.66 | 10.21 | 9.62 | 10.21 | +0.56 | +5.80% | 524,000 |
| Nov 6, 2026 | 9.72 | 9.88 | 9.45 | 9.65 | -0.07 | -0.72% | 729,100 |
| Nov 5, 2026 | 10.39 | 10.47 | 9.48 | 9.72 | -0.67 | -6.45% | 528,200 |
| Nov 4, 2026 | 10.11 | 10.40 | 10.09 | 10.39 | +0.39 | +3.90% | 638,000 |
| Nov 3, 2026 | 9.97 | 10.06 | 9.86 | 10.00 | +0.08 | +0.81% | 565,100 |
| Nov 2, 2026 | 10.04 | 10.33 | 9.90 | 9.92 | -0.25 | -2.46% | 712,500 |
| Oct 30, 2026 | 10.23 | 10.43 | 10.08 | 10.17 | +0.04 | +0.39% | 689,500 |
| Oct 29, 2026 | 9.81 | 10.15 | 9.75 | 10.13 | +0.33 | +3.37% | 707,500 |
| Oct 28, 2026 | 9.88 | 10.02 | 9.13 | 9.80 | -0.23 | -2.29% | 1,294,800 |
| Oct 27, 2026 | 10.14 | 10.32 | 9.94 | 10.03 | -0.11 | -1.08% | 647,700 |
| Oct 26, 2026 | 10.31 | 10.41 | 10.03 | 10.14 | -0.21 | -2.03% | 683,200 |
| Oct 23, 2026 | 9.93 | 10.48 | 9.89 | 10.35 | +0.05 | +0.49% | 593,500 |
| Oct 22, 2026 | 9.76 | 10.32 | 9.73 | 10.30 | +0.54 | +5.53% | 728,700 |
| Oct 21, 2026 | 10.17 | 10.27 | 9.54 | 9.76 | -0.38 | -3.75% | 787,900 |
| Oct 20, 2026 | 10.16 | 10.38 | 10.02 | 10.14 | -0.02 | -0.20% | 824,300 |
| Oct 19, 2026 | 10.27 | 10.28 | 10.03 | 10.16 | -0.14 | -1.36% | 476,900 |
| Oct 16, 2026 | 10.25 | 10.42 | 10.01 | 10.30 | +0.07 | +0.68% | 680,800 |
| Oct 15, 2026 | 10.50 | 10.66 | 10.21 | 10.23 | -0.19 | -1.82% | 798,400 |
| Oct 14, 2026 | 10.43 | 10.51 | 10.24 | 10.42 | -0.10 | -0.95% | 598,400 |
| Oct 13, 2026 | 10.57 | 10.65 | 10.42 | 10.52 | -0.02 | -0.19% | 577,600 |
| Oct 12, 2026 | 10.38 | 10.75 | 10.21 | 10.54 | +0.13 | +1.25% | 1,294,700 |
| Oct 9, 2026 | 11.39 | 11.53 | 10.11 | 10.41 | -1.11 | -9.64% | 1,078,300 |
| Oct 8, 2026 | 11.75 | 11.95 | 11.12 | 11.52 | -0.31 | -2.62% | 922,900 |
| Oct 7, 2026 | 11.39 | 11.84 | 11.39 | 11.83 | +0.33 | +2.87% | 550,300 |
| Oct 6, 2026 | 11.30 | 11.55 | 11.09 | 11.50 | +0.30 | +2.68% | 671,900 |
| Oct 5, 2026 | 11.02 | 11.29 | 10.70 | 11.20 | +0.34 | +3.13% | 1,156,400 |
| Oct 2, 2026 | 11.30 | 11.50 | 10.79 | 10.86 | -0.29 | -2.60% | 803,800 |
| Oct 1, 2026 | 11.23 | 11.51 | 10.94 | 11.15 | -0.07 | -0.62% | 746,300 |
| Sep 30, 2026 | 11.37 | 11.63 | 10.95 | 11.22 | -0.11 | -0.97% | 932,500 |
| Sep 29, 2026 | 11.29 | 11.53 | 11.14 | 11.33 | -0.02 | -0.18% | 1,012,600 |
| Sep 28, 2026 | 11.74 | 11.90 | 11.32 | 11.35 | -0.41 | -3.49% | 746,100 |
| Sep 25, 2026 | 11.94 | 12.16 | 11.55 | 11.76 | -0.23 | -1.92% | 1,163,200 |
| Sep 24, 2026 | 12.09 | 12.25 | 11.92 | 11.99 | -0.10 | -0.83% | 783,600 |
| Sep 23, 2026 | 12.30 | 12.44 | 12.05 | 12.09 | -0.22 | -1.79% | 789,700 |
| Sep 22, 2026 | 12.17 | 12.32 | 11.91 | 12.31 | +0.18 | +1.48% | 696,100 |
| Sep 21, 2026 | 11.74 | 12.38 | 11.57 | 12.13 | +0.56 | +4.84% | 1,138,600 |
| Sep 18, 2026 | 11.30 | 11.62 | 11.20 | 11.57 | +0.10 | +0.87% | 7,935,000 |
| Sep 17, 2026 | 11.75 | 11.91 | 11.30 | 11.47 | -0.12 | -1.04% | 1,059,200 |
| Sep 16, 2026 | 11.65 | 11.90 | 11.50 | 11.59 | -0.04 | -0.34% | 995,800 |
| Sep 15, 2026 | 11.80 | 11.80 | 11.50 | 11.63 | -0.16 | -1.36% | 721,500 |
| Sep 14, 2026 | 11.91 | 12.04 | 11.71 | 11.79 | -0.12 | -1.01% | 699,200 |
| Sep 11, 2026 | 12.13 | 12.18 | 11.66 | 11.91 | -0.07 | -0.58% | 704,600 |
| Sep 10, 2026 | 11.96 | 12.10 | 11.85 | 11.98 | +0.06 | +0.50% | 684,200 |
| Sep 9, 2026 | 12.09 | 12.09 | 11.64 | 11.92 | -0.27 | -2.21% | 755,700 |
| Sep 8, 2026 | 12.46 | 12.46 | 11.83 | 12.19 | -0.40 | -3.18% | 1,214,800 |
| Sep 4, 2026 | 12.52 | 12.70 | 12.39 | 12.59 | +0.04 | +0.32% | 431,200 |
| Sep 3, 2026 | 12.75 | 12.78 | 12.44 | 12.55 | -0.08 | -0.63% | 278,600 |
| Sep 2, 2026 | 12.33 | 12.66 | 12.33 | 12.63 | +0.43 | +3.52% | 420,900 |
| Sep 1, 2026 | 12.27 | 12.47 | 12.11 | 12.20 | -0.17 | -1.37% | 472,400 |
| Aug 31, 2026 | 12.72 | 12.73 | 12.14 | 12.37 | -0.09 | -0.72% | 442,900 |
| Aug 28, 2026 | 12.21 | 12.66 | 12.15 | 12.46 | +0.30 | +2.47% | 356,800 |
| Aug 27, 2026 | 12.19 | 12.34 | 12.10 | 12.16 | -0.21 | -1.70% | 331,700 |
| Aug 26, 2026 | 12.35 | 12.50 | 12.20 | 12.37 | +0.09 | +0.73% | 308,700 |
| Aug 25, 2026 | 12.32 | 12.54 | 12.24 | 12.28 | -0.02 | -0.16% | 255,800 |
| Aug 24, 2026 | 12.29 | 12.53 | 12.25 | 12.30 | -0.03 | -0.24% | 276,300 |
| Aug 21, 2026 | 12.41 | 12.78 | 12.25 | 12.33 | +0.01 | +0.08% | 307,800 |
| Aug 20, 2026 | 12.33 | 12.51 | 11.81 | 12.32 | +0.17 | +1.40% | 505,700 |
| Aug 19, 2026 | 12.18 | 12.34 | 12.07 | 12.15 | -0.02 | -0.16% | 588,600 |
| Aug 18, 2026 | 12.54 | 12.99 | 11.76 | 12.17 | -0.45 | -3.57% | 539,000 |
| Aug 17, 2026 | 13.13 | 13.31 | 12.51 | 12.62 | -0.65 | -4.90% | 345,300 |
| Aug 14, 2026 | 13.70 | 13.70 | 13.23 | 13.27 | -0.16 | -1.19% | 277,200 |
65 days, newest first. Daily bars as drawn on the SHEN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.