SHEN

Shenandoah Telecommunica... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.57 1.18% 49.06 18:00:09
Open Price Low Price High Price Close Price Prev Close
48.49 48.24 49.27 49.06 48.49
more quote information »

SHEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week50.7450.7448.2449.12115,994-1.68-3.31%
1 Month49.4551.8248.2450.36136,085-0.39-0.79%
3 Months47.1151.8246.0049.40146,6561.954.14%
6 Months44.0552.2038.7746.78181,7495.0111.37%
1 Year52.3256.7738.7747.55167,168-3.26-6.23%
3 Years33.5059.9329.6143.26191,28315.5646.45%
5 Years35.7859.9322.0538.79188,51713.2837.12%

SHEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 49.06 0.57 1.18% 48.49 49.27 48.24 146,808
Jun 16 2021 48.49 -0.58 -1.18% 48.91 49.08 48.27 113,384
Jun 15 2021 49.07 0.46 0.95% 48.68 49.195 48.41 129,430
Jun 14 2021 48.61 -1.21 -2.43% 49.77 49.80 48.255 142,410
Jun 11 2021 49.82 -0.18 -0.36% 50.29 50.39 49.43 100,357
Jun 10 2021 50.00 -0.58 -1.15% 50.74 50.74 49.91 94,388
Jun 09 2021 50.58 -0.49 -0.96% 51.15 51.25 50.50 148,289
Jun 08 2021 51.07 0.13 0.26% 51.13 51.505 50.7001 142,930
Jun 07 2021 50.94 -0.08 -0.16% 50.90 51.59 50.78 125,276
Jun 04 2021 51.02 -0.31 -0.6% 51.35 51.615 50.88 87,409
Jun 03 2021 51.33 0.08 0.16% 51.02 51.47 50.28 167,273
Jun 02 2021 51.25 -0.14 -0.27% 51.45 51.52 50.42 141,641
Jun 01 2021 51.39 1.50 3.01% 49.90 51.82 49.46 273,133
May 28 2021 49.89 -0.53 -1.05% 50.58 50.66 49.80 144,964
May 27 2021 50.42 0.26 0.52% 50.50 50.81 50.27 150,067
May 26 2021 50.16 0.55 1.11% 49.50 50.66 49.25 116,141
May 25 2021 49.61 -1.19 -2.34% 50.83 50.83 49.44 154,857
May 24 2021 50.80 0.20 0.4% 50.71 50.90 50.225 119,079
May 21 2021 50.60 0.33 0.66% 50.68 50.98 50.03 144,304
May 20 2021 50.27 0.80 1.62% 49.45 50.61 49.44 90,279
May 19 2021 49.47 -0.70 -1.4% 49.80 50.35 49.18 115,324
May 18 2021 50.17 0.22 0.44% 49.78 50.66 49.14 150,783
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.