Shenandoah Telecommunica... Historical Data - SHEN

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 Low Price High Price Open Price Close Price Last Traded
1.37 2.57% 54.70 52.60 55.21 54.11 53.33 16:30:00
more quote information »

SHEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.3755.2148.3051.16152,8605.3310.8%
1 Month57.0059.9344.0450.38219,305-2.30-4.04%
3 Months45.1559.9338.3548.48226,0859.5521.15%
6 Months37.8459.9336.8045.03234,86116.8644.56%
1 Year43.2459.9329.6140.55248,81111.4626.5%
3 Years30.3059.9328.0039.27187,54124.4080.53%
5 Years31.58459.9319.1836.20174,92723.1273.19%

SHEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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.