SHEN

Shenandoah Telecommunica... Historical Data

SHEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 49.94 1.21 2.48% 48.93 50.035 48.49 106,899
Jul 09 2020 48.73 -0.90 -1.81% 49.72 49.72 48.09 123,053
Jul 08 2020 49.63 0.22 0.45% 49.19 49.75 47.98 95,616
Jul 07 2020 49.41 -0.88 -1.75% 49.78 50.41 49.07 129,157
Jul 06 2020 50.29 -0.04 -0.08% 51.30 51.66 50.26 99,924
Jul 03 2020 50.33 0.00 +0.00% 51.66 51.66 49.835 0
Jul 02 2020 50.33 -0.45 -0.89% 51.66 51.66 49.835 145,478
Jul 01 2020 50.78 1.49 3.02% 49.69 51.19 49.69 227,851
Jun 30 2020 49.29 0.08 0.16% 49.21 50.17 48.945 127,184
Jun 29 2020 49.21 2.51 5.37% 47.23 49.71 47.23 140,699
Jun 26 2020 46.70 -5.45 -10.45% 51.80 51.83 46.65 395,362
Jun 25 2020 52.15 0.54 1.05% 51.54 52.43 50.905 158,387
Jun 24 2020 51.61 0.03 0.06% 50.89 52.44 50.57 220,416
Jun 23 2020 51.58 0.41 0.8% 51.51 52.645 50.54 129,185
Jun 22 2020 51.17 -0.24 -0.47% 51.40 51.71 50.505 126,297
Jun 19 2020 51.41 0.03 0.06% 51.78 52.04 50.84 502,213
Jun 18 2020 51.38 0.24 0.47% 51.05 51.68 50.89 119,309
Jun 17 2020 51.14 -0.76 -1.46% 52.32 52.48 51.04 105,196
Jun 16 2020 51.90 0.35 0.68% 51.85 52.63 50.50 209,739
Jun 15 2020 51.55 0.19 0.37% 50.29 52.31 49.75 223,680
Jun 12 2020 51.36 0.03 0.06% 53.19 53.19 50.47 155,650
Jun 11 2020 51.33 -2.97 -5.47% 52.75 53.28 51.14 160,470
Jun 10 2020 54.30 -1.56 -2.79% 55.89 56.10 53.43 205,363
Jun 09 2020 55.86 -0.58 -1.03% 55.54 56.56 54.72 115,617
Jun 08 2020 56.44 0.69 1.24% 56.40 56.70 54.8755 159,389
Jun 05 2020 55.75 0.91 1.66% 55.43 58.00 54.9325 235,631
Jun 04 2020 54.84 -0.18 -0.33% 54.79 55.35 53.17 140,277
Jun 03 2020 55.02 1.75 3.29% 53.90 55.65 53.28 129,006
Jun 02 2020 53.27 0.50 0.95% 52.57 53.46 51.45 156,918
Jun 01 2020 52.77 0.16 0.3% 52.70 53.84 52.03 160,704
May 29 2020 52.61 -0.11 -0.21% 52.25 52.87 50.79 243,538
May 28 2020 52.72 -1.98 -3.62% 55.29 55.95 52.18 169,475
May 27 2020 54.70 1.37 2.57% 54.11 55.21 52.60 216,977
May 26 2020 53.33 1.37 2.64% 53.79 53.79 52.25 205,841
May 25 2020 51.96 0.00 +0.00% 49.30 52.11 49.01 0
May 22 2020 51.96 3.06 6.26% 49.30 52.11 49.01 120,807
May 21 2020 48.90 -0.57 -1.15% 49.37 49.615 48.32 112,359
May 20 2020 49.47 1.11 2.3% 49.37 49.65 48.30 172,434
May 19 2020 48.36 -2.39 -4.71% 50.24 50.83 48.14 157,204
May 18 2020 50.75 3.76 8.0% 48.60 51.44 48.23 259,461
May 15 2020 46.99 1.30 2.85% 45.27 47.25 44.65 109,386
May 14 2020 45.69 -0.28 -0.61% 45.11 45.76 44.04 150,683
May 13 2020 45.97 -0.96 -2.05% 46.93 46.93 45.02 143,357
May 12 2020 46.93 -0.59 -1.24% 47.82 48.60 46.72 135,762
May 11 2020 47.52 -1.22 -2.5% 48.17 48.54 46.75 142,630
May 08 2020 48.74 1.66 3.53% 48.20 48.99 47.37 170,955
May 07 2020 47.08 2.86 6.47% 44.98 47.34 44.95 164,581
May 06 2020 44.22 -1.25 -2.75% 45.60 46.47 44.05 149,394
May 05 2020 45.47 0.25 0.55% 46.08 48.13 45.42 189,409
May 04 2020 45.22 -0.45 -0.99% 45.41 46.35 44.39 267,248
May 01 2020 45.67 -7.84 -14.65% 51.14 53.00 44.6001 342,259
Apr 30 2020 53.51 -5.13 -8.75% 56.13 57.92 53.30 331,717
Apr 29 2020 58.64 2.06 3.64% 57.00 59.93 56.98 841,312
Apr 28 2020 56.58 2.13 3.91% 55.00 56.94 54.46 303,613
Apr 27 2020 54.45 2.15 4.11% 53.04 54.70 52.54 178,580
Apr 24 2020 52.30 -0.70 -1.32% 53.41 53.41 51.725 169,664
Apr 23 2020 53.00 1.61 3.13% 51.75 53.93 51.60 286,947
Apr 22 2020 51.39 1.35 2.7% 50.97 51.95 50.09 183,004
Apr 21 2020 50.04 -0.74 -1.46% 49.79 50.78 49.1925 122,683
Apr 20 2020 50.78 -0.23 -0.45% 50.00 51.18 49.5111 123,716
Apr 17 2020 51.01 -0.57 -1.11% 52.62 52.82 50.81 216,591
Apr 16 2020 51.58 3.14 6.48% 48.44 51.77 47.52 260,415
Apr 15 2020 48.44 -2.64 -5.17% 50.08 50.58 47.90 156,426
Apr 14 2020 51.08 1.81 3.67% 50.67 51.52 50.24 104,499


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.