Shenandoah Telecommunica... Historical Data - SHEN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Shenandoah Telecommunications Company SHEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.48 -3.01% 47.77 46.505 48.859 47.93 49.25 11:14:18
more quote information »

SHEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.1049.9842.050145.81254,400-0.33-0.69%
1 Month45.1551.0038.3545.30263,1552.625.8%
3 Months41.1751.0038.3544.87236,1286.6016.03%
6 Months31.7451.0029.6139.74336,95116.0350.5%
1 Year44.4151.0029.6139.34236,4263.367.57%
3 Years28.1051.414427.27538.19185,96419.6770.0%
5 Years31.3951.414419.1835.61170,93016.3852.18%

SHEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 49.25 -0.25 -0.51% 49.09 49.98 47.84 310,785
Mar 30 2020 49.50 3.33 7.21% 46.98 49.68 46.005 172,377
Mar 27 2020 46.17 -0.49 -1.05% 45.44 48.30 45.205 225,935
Mar 26 2020 46.66 4.20 9.89% 42.94 47.52 42.1501 226,282
Mar 25 2020 42.46 -5.84 -12.09% 48.10 49.31 42.0501 295,511
Mar 24 2020 48.30 3.50 7.81% 47.08 48.52 46.13 222,669
Mar 23 2020 44.80 0.87 1.98% 44.16 46.94 42.90 197,900
Mar 20 2020 43.93 -2.07 -4.5% 46.59 47.11 42.83 392,663
Mar 19 2020 46.00 -1.64 -3.44% 47.93 51.00 44.405 496,718
Mar 18 2020 47.64 -1.09 -2.24% 45.92 50.93 44.99 328,117
Mar 17 2020 48.73 5.78 13.46% 43.57 50.10 43.47 674,422
Mar 16 2020 42.95 -1.11 -2.52% 38.43 43.81 38.35 270,197
Mar 13 2020 44.06 4.74 12.05% 40.93 44.06 38.73 279,491
Mar 12 2020 39.32 -2.46 -5.89% 39.50 41.54 38.4575 265,332
Mar 11 2020 41.78 -1.33 -3.09% 41.84 42.70 41.08 120,333
Mar 10 2020 43.11 2.10 5.12% 42.37 43.27 40.25 184,169
Mar 09 2020 41.01 -2.90 -6.6% 40.82 42.71 40.41 150,162
Mar 06 2020 43.91 -0.41 -0.93% 42.92 44.47 42.79 130,340
Mar 05 2020 44.32 -1.94 -4.19% 44.79 46.005 43.84 143,407
Mar 04 2020 46.26 1.89 4.26% 45.15 46.30 44.71 143,930
Mar 03 2020 44.37 -1.48 -3.23% 45.69 46.67 44.02 200,888
Mar 02 2020 45.85 1.42 3.2% 44.58 45.90 43.64 181,325
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.