Canada markets open in 7 hours 53 minutes

Shenandoah Telecommunications Company (SHEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.25+0.33 (+2.55%)
At close: 04:00PM EDT
13.40 +0.15 (+1.13%)
After hours: 06:53PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202413.0513.4212.8813.2513.25243,300
May 01, 202412.9513.2312.7812.9212.92223,000
Apr 30, 202413.4013.5712.7412.8212.82244,900
Apr 29, 202413.3913.6913.3613.4013.40160,400
Apr 26, 202413.9513.9713.3313.3913.39129,100
Apr 25, 202414.0914.3613.9413.9513.95249,800
Apr 24, 202413.9714.2313.4814.1714.17262,800
Apr 23, 202414.0414.3214.0014.0414.04216,800
Apr 22, 202414.7314.7913.9113.9913.99161,400
Apr 19, 202414.3514.7314.3514.6914.69184,500
Apr 18, 202414.4914.6814.4014.4514.45184,100
Apr 17, 202414.7814.9014.3814.3814.38147,300
Apr 16, 202415.2015.2114.5514.6414.64171,500
Apr 15, 202415.0015.3214.7015.2415.24200,600
Apr 12, 202415.2715.4614.8714.9314.93158,900
Apr 11, 202415.0715.3415.0115.2915.29162,900
Apr 10, 202415.2315.2314.6514.9814.98214,300
Apr 09, 202415.5515.7615.3915.4515.45118,700
Apr 08, 202416.0816.1415.4815.5115.51127,100
Apr 05, 202416.4516.4816.0016.0116.01216,600
Apr 04, 202416.6616.9816.5616.5916.59176,200
Apr 03, 202416.2016.5216.1316.4616.46142,100
Apr 02, 202416.7216.7516.1416.3216.32170,000
Apr 01, 202417.5217.5216.6616.7116.71144,700
Mar 28, 202417.7117.7817.3617.3717.37169,300
Mar 27, 202417.2817.6817.2817.6517.65155,200
Mar 26, 202417.2517.4717.0517.1917.19130,400
Mar 25, 202417.2217.3316.9517.1417.1499,700
Mar 22, 202417.6817.6817.1017.1517.1599,400
Mar 21, 202417.7218.1217.2117.5717.57149,300
Mar 20, 202417.5317.8717.2417.7217.72106,500
Mar 19, 202417.3717.6617.3717.5217.52126,300
Mar 18, 202417.7318.0217.2517.3417.34216,800
Mar 15, 202417.4817.8117.2717.6017.60452,500
Mar 14, 202417.9117.9517.3717.4417.44132,400
Mar 13, 202417.5018.0217.5017.9417.94176,400
Mar 12, 202418.0418.0717.7317.8317.83110,000
Mar 11, 202418.2418.6018.0818.2918.29112,600
Mar 08, 202418.7318.7318.2418.3218.32135,100
Mar 07, 202418.8118.8318.4018.5118.5185,800
Mar 06, 202418.8719.0018.5718.7918.79127,000
Mar 05, 202418.6418.8718.4218.7718.77144,900
Mar 04, 202418.9019.0918.6418.7718.77173,600
Mar 01, 202419.3320.0018.4818.5218.52188,400
Feb 29, 202418.6518.7718.4818.6618.66128,700
Feb 28, 202418.4818.7918.2918.3418.34101,500
Feb 27, 202418.8718.9518.6418.6418.64100,000
Feb 26, 202418.4018.7718.3818.7118.71134,200
Feb 23, 202418.9818.9818.4718.5718.57171,700
Feb 22, 202421.0021.0418.9419.0319.03236,000
Feb 21, 202420.4922.2720.0821.1221.12240,600
Feb 20, 202419.5419.7819.2819.4219.42154,900
Feb 16, 202420.1720.2319.6419.6619.66154,300
Feb 15, 202419.7420.3419.5820.3020.30169,700
Feb 14, 202419.9319.9319.5819.6519.6598,700
Feb 13, 202420.1120.7219.6019.6519.65198,100
Feb 12, 202420.2120.9420.2120.6420.64163,800
Feb 09, 202419.8520.1919.7120.1420.14103,000
Feb 08, 202419.2219.7919.0019.7819.78120,900
Feb 07, 202419.6919.6919.2419.3119.3174,200
Feb 06, 202419.6419.9519.6119.7319.7378,900
Feb 05, 202419.9820.1219.5819.7819.7894,100
Feb 02, 202420.5720.7720.2420.2720.2775,700
Feb 01, 202420.6920.9320.6220.8320.8380,600
Jan 31, 202420.7820.9120.4720.4920.49132,500
Jan 30, 202420.8620.9420.6820.8620.8655,300
Jan 29, 202420.8321.0320.6521.0121.0166,500
Jan 26, 202420.8521.0620.6420.8820.8874,800
Jan 25, 202420.4620.7620.4420.7320.73113,800
Jan 24, 202421.0321.0320.0720.2020.2086,800
Jan 23, 202420.9321.0520.6620.8420.84131,700
Jan 22, 202420.0720.7720.0220.5920.59181,400
Jan 19, 202419.6920.0819.1920.0420.04143,300
Jan 18, 202419.6319.6819.3619.5819.5874,200
Jan 17, 202420.0020.2519.5519.6219.62100,900
Jan 16, 202420.1120.3120.0520.0820.0879,600
Jan 12, 202420.2420.4020.1320.3020.30100,500
Jan 11, 202420.4620.4719.9319.9619.96192,400
Jan 10, 202420.5320.7320.4520.6320.6398,600
Jan 09, 202420.7920.7920.4520.6420.6487,500
Jan 08, 202420.9221.0720.5021.0421.04114,000
Jan 05, 202420.9121.1220.5220.8820.88183,200
Jan 04, 202421.6421.6421.0821.1021.10127,600
Jan 03, 202421.4121.7921.1421.4921.49149,100
Jan 02, 202421.4522.0921.3021.4521.45208,000
Dec 29, 202321.3521.6721.3221.6221.62138,800
Dec 28, 202321.4221.6121.2621.4221.4293,800
Dec 27, 202321.4321.5720.9021.4221.42105,200
Dec 26, 202321.1921.5121.0421.4421.4484,200
Dec 22, 202321.1421.3520.9421.0921.09111,100
Dec 21, 202321.0121.6420.7421.0321.03172,300
Dec 20, 202321.2221.7120.8320.9020.90173,600
Dec 19, 202320.5021.2720.1521.2321.23221,900
Dec 18, 202320.5321.0320.2820.4320.43196,200
Dec 15, 202320.8420.8420.0220.2820.281,078,700
Dec 14, 202321.1721.4320.4320.6420.64191,400
Dec 13, 202320.4620.9820.0720.8920.89235,100
Dec 12, 202320.8921.0220.4720.5720.57127,400
Dec 11, 202320.8721.0420.6720.9920.99137,700
Dec 08, 202321.2921.4620.4620.8220.82139,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...