SHEN

Shenandoah Telecommunica... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Shenandoah Telecommunications Company SHEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.16 0.36% 44.91 18:00:43
Close Price Low Price High Price Open Price Previous Close
44.91 44.29 45.36 44.62 44.75
more quote information »

SHEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.1345.8543.7944.7688,345-0.22-0.49%
1 Month44.1047.8843.2245.25121,4330.811.84%
3 Months50.4456.7742.1849.50158,152-5.53-10.96%
6 Months53.0459.9342.1850.43169,455-8.13-15.33%
1 Year32.3059.9330.2544.19256,94712.6139.04%
3 Years39.8059.9329.6141.26184,5855.1112.84%
5 Years46.2059.9319.1837.18182,194-1.29-2.79%

SHEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 44.91 0.16 0.36% 44.62 45.36 44.29 103,151
Oct 26 2020 44.75 -0.58 -1.28% 44.66 45.51 43.98 80,117
Oct 23 2020 45.33 0.65 1.45% 44.84 45.46 44.46 90,662
Oct 22 2020 44.68 0.25 0.56% 44.76 45.06 44.44 114,755
Oct 21 2020 44.43 -0.16 -0.36% 44.78 45.85 43.79 96,718
Oct 20 2020 44.59 -0.11 -0.25% 45.13 45.15 44.24 59,474
Oct 19 2020 44.70 -0.91 -2.0% 45.97 46.145 44.52 81,305
Oct 16 2020 45.61 -0.24 -0.52% 45.71 46.54 45.0186 95,059
Oct 15 2020 45.85 0.16 0.35% 45.44 45.87 44.58 93,056
Oct 14 2020 45.69 -1.65 -3.49% 47.31 47.31 45.66 65,224
Oct 13 2020 47.34 -0.13 -0.27% 47.30 47.88 46.44 119,611
Oct 12 2020 47.47 0.48 1.02% 46.945 47.56 46.845 108,965
Oct 09 2020 46.99 1.06 2.31% 46.42 47.00 46.04 119,700
Oct 08 2020 45.93 0.84 1.86% 45.58 46.065 45.11 109,981
Oct 07 2020 45.09 0.02 0.04% 45.22 45.55 44.16 183,378
Oct 06 2020 45.07 -0.18 -0.4% 45.24 46.18 45.02 175,314
Oct 05 2020 45.25 0.83 1.87% 44.72 45.40 44.56 115,455
Oct 02 2020 44.42 -0.15 -0.34% 44.03 44.97 43.66 148,429
Oct 01 2020 44.57 0.13 0.3% 44.81 44.84 43.22 132,391
Sep 30 2020 44.435 -0.06 -0.12% 44.77 45.10 44.04 248,780
Sep 29 2020 44.49 0.27 0.61% 44.10 44.78 43.83 190,283
Sep 28 2020 44.22 0.82 1.89% 43.84 44.655 43.78 156,099
See More Historical Prices »


Your Recent History
NASDAQ
SHEN
Shenandoah..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.