Shenandoah Telecommunications Company (SHEN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -5.6875 | 16 | 16.89 | 15.09 | 596451 | 15.72715459 | CS |
| 4 | -0.17 | -1.11402359109 | 15.26 | 16.89 | 13.51 | 308372 | 15.33232616 | CS |
| 12 | -1.91 | -11.2352941176 | 17 | 21.89 | 13.51 | 224164 | 16.24684321 | CS |
| 26 | -2.13 | -12.3693379791 | 17.22 | 21.89 | 11.87 | 214429 | 16.14281707 | CS |
| 52 | -5.27 | -25.884086444 | 20.36 | 25.51 | 11.87 | 176463 | 17.95843775 | CS |
| 156 | -15.1 | -50.0165617754 | 30.19 | 32.7072 | 11.87 | 172109 | 20.61511103 | CS |
| 260 | -17.14 | -53.1802668321 | 32.23 | 61.53 | 11.87 | 198139 | 31.96722878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 15.4 | -0.19 | -1.22 | 15.72 | 15.82 | 15.23 | 167628 |
| 1726871700 | 15.59 | -0.24 | -1.52 | 15.67 | 16.059999 | 15.44 | 1956511 |
| 1726785300 | 15.83 | -0.57 | -3.48 | 16.76 | 16.76 | 15.71 | 263715 |
| 1726698900 | 16.399999 | 0.47 | 2.95 | 15.96 | 16.89 | 15.89 | 373385 |
| 1726612500 | 15.93 | 0.05 | 0.31 | 16 | 16.395 | 15.78 | 221018 |
| 1726526100 | 15.88 | 0.24 | 1.53 | 15.68 | 15.915 | 15.555 | 231067 |
| 1726266900 | 15.64 | 0.82 | 5.53 | 15.11 | 15.79 | 14.93 | 198506 |
| 1726180500 | 14.82 | 0.48 | 3.35 | 14.465 | 14.97 | 14.32 | 183011 |
| 1726094100 | 14.34 | -0.3 | -2.05 | 14.46 | 14.46 | 14.1 | 213759 |
| 1726007700 | 14.64 | 0.68 | 4.87 | 14.1 | 14.67 | 13.99 | 256643 |
| 1725921300 | 13.96 | -1.03 | -6.87 | 14.86 | 14.86 | 13.51 | 508630 |
| 1725662100 | 14.99 | -0.36 | -2.35 | 15.31 | 15.57 | 14.9638 | 140393 |
| 1725575700 | 15.35 | -0.12 | -0.78 | 15.615 | 15.64 | 15.25 | 151992 |
| 1725489300 | 15.47 | 0.7 | 4.74 | 14.77 | 15.53 | 14.56 | 159018 |
| 1725402900 | 14.77 | -0.35 | -2.31 | 14.95 | 15.2 | 14.725 | 210660 |
| 1725057300 | 15.12 | -0.2 | -1.31 | 15.36 | 15.41 | 14.9 | 145087 |
| 1724970900 | 15.32 | 0.02 | 0.13 | 15.39 | 15.48 | 15.17 | 160969 |
| 1724884500 | 15.3 | -0.01 | -0.07 | 15.27 | 15.6 | 15 | 172733 |
| 1724798100 | 15.31 | 0.01 | 0.07 | 15.26 | 15.37 | 15.09 | 144351 |
| 1724711700 | 15.3 | 0.26 | 1.73 | 15.26 | 15.375 | 15.07 | 214325 |
| 1724452500 | 15.04 | 0.67 | 4.66 | 14.53 | 15.195 | 14.495 | 234019 |
| 1724366100 | 14.37 | 0.14 | 0.98 | 14.25 | 14.55 | 14.23 | 211572 |
| 1724279700 | 14.23 | 0.46 | 3.34 | 13.92 | 14.32 | 13.89 | 145873 |
| 1724193300 | 13.77 | -0.76 | -5.23 | 14.54 | 14.59 | 13.761 | 191282 |
| 1724106900 | 14.53 | 0.54 | 3.86 | 14 | 14.665 | 13.86 | 226823 |
| 1723847700 | 13.99 | -0.38 | -2.64 | 14.46 | 14.63 | 13.88 | 197658 |
| 1723761300 | 14.37 | 0.36 | 2.57 | 14.34 | 14.58 | 14.125 | 210087 |
| 1723674900 | 14.01 | -0.36 | -2.51 | 14.5 | 14.59 | 13.93 | 172073 |
| 1723588500 | 14.37 | 0.14 | 0.98 | 14.13 | 14.52 | 13.63 | 331904 |
| 1723502100 | 14.23 | -1.04 | -6.81 | 15.67 | 15.67 | 14.1372 | 368964 |
| 1723242900 | 15.27 | -0.32 | -2.05 | 15.49 | 15.525 | 14.74 | 291037 |
| 1723156500 | 15.59 | -0.19 | -1.20 | 16 | 16.01 | 15.29 | 190464 |
| 1723070100 | 15.78 | -2.71 | -14.66 | 17.02 | 17.55 | 15.65 | 246873 |
| 1722983700 | 18.49 | 0.08 | 0.43 | 18.29 | 18.68 | 18.23 | 159872 |
| 1722897300 | 18.41 | -1.41 | -7.11 | 18.84 | 18.84 | 18.13 | 171219 |
| 1722638100 | 19.82 | -0.68 | -3.32 | 20.1 | 20.42 | 19.77 | 142231 |
| 1722551700 | 20.5 | -0.79 | -3.71 | 21.35 | 21.46 | 20.3 | 179896 |
| 1722465300 | 21.29 | 0.28 | 1.33 | 21.07 | 21.89 | 20.9 | 202309 |
| 1722378900 | 21.01 | 0.49 | 2.39 | 20.68 | 21.04 | 20.591 | 160438 |
| 1722292500 | 20.52 | -0.26 | -1.25 | 20.81 | 20.98 | 20.33 | 93651 |
| 1722033300 | 20.78 | 0.32 | 1.56 | 20.66 | 20.87 | 20.405 | 135711 |
| 1721946900 | 20.46 | 0.84 | 4.28 | 19.71 | 20.7099 | 19.71 | 163483 |
| 1721860500 | 19.62 | 0.01 | 0.05 | 19.63 | 20.07 | 19.49 | 169193 |
| 1721774100 | 19.61 | 0.02 | 0.10 | 19.48 | 19.95 | 19.21 | 182198 |
| 1721687700 | 19.59 | 0.32 | 1.66 | 19.32 | 19.59 | 18.6966 | 86152 |
| 1721428500 | 19.27 | -0.13 | -0.67 | 19.3 | 19.46 | 19.21 | 133753 |
| 1721342100 | 19.4 | -0.25 | -1.27 | 19.46 | 20.13 | 19.1301 | 163031 |
| 1721255700 | 19.65 | 0.39 | 2.02 | 19.37 | 19.815 | 19.175 | 170390 |
| 1721169300 | 19.26 | 0.84 | 4.56 | 18.73 | 19.31 | 18.66 | 210952 |
| 1721082900 | 18.42 | 0.52 | 2.91 | 17.9 | 18.57 | 17.83 | 199755 |
| 1720823700 | 17.9 | 0.11 | 0.62 | 17.99 | 18.11 | 17.76 | 172299 |
| 1720737300 | 17.79 | 1.05 | 6.27 | 16.99 | 17.81 | 16.93 | 180609 |
| 1720650900 | 16.739999 | 0.05 | 0.30 | 16.78 | 16.935 | 16.5413 | 99964 |
| 1720564500 | 16.69 | -0.03 | -0.18 | 16.719999 | 16.83 | 16.54 | 118129 |
| 1720478100 | 16.719999 | 0.16 | 0.97 | 16.649999 | 16.95 | 16.6 | 195368 |
| 1720218900 | 16.559999 | -0.27 | -1.60 | 16.73 | 16.82 | 16.309999 | 117887 |
| 1720040640 | 16.83 | -0.07 | -0.41 | 17.04 | 17.155 | 16.629999 | 93487 |
| 1719959700 | 16.9 | -0.03 | -0.18 | 17 | 17.2192 | 16.43 | 207517 |
| 1719873300 | 16.93 | 0.6 | 3.67 | 16.469999 | 16.93 | 16.36 | 188488 |
| 1719614100 | 16.329999 | 0.33 | 2.06 | 16.18 | 16.489999 | 16.079999 | 570787 |
| 1719527700 | 16 | 0.29 | 1.85 | 15.81 | 16 | 15.77 | 111247 |
| 1719441300 | 15.71 | -0.14 | -0.88 | 15.72 | 15.88 | 15.63 | 149204 |
| 1719354900 | 15.85 | -0.25 | -1.55 | 15.99 | 16.085 | 15.8 | 157171 |
| 1719268500 | 16.1 | 0.17 | 1.07 | 15.92 | 16.5 | 15.92 | 182838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
