SHEN

Shenandoah Telecommunica... Historical Data

SHEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 52.79 0.20 0.38% 52.38 52.85 50.78 337,823
Jul 29 2021 52.59 -0.38 -0.72% 52.97 53.42 52.06 319,967
Jul 28 2021 52.97 0.01 0.02% 53.12 53.3999 52.61 178,552
Jul 27 2021 52.96 0.01 0.02% 52.825 53.07 52.11 241,267
Jul 26 2021 52.95 0.15 0.28% 53.00 53.67 52.91 201,617
Jul 23 2021 52.80 -0.04 -0.08% 53.00 53.12 52.51 256,328
Jul 22 2021 52.84 0.38 0.72% 52.73 53.01 51.82 190,331
Jul 21 2021 52.46 -0.49 -0.93% 53.41 53.74 52.35 153,129
Jul 20 2021 52.95 -0.01 -0.02% 53.00 53.995 52.78 272,640
Jul 19 2021 52.96 0.25 0.47% 52.07 54.0502 51.95 273,806
Jul 16 2021 52.71 0.31 0.59% 52.75 53.19 52.37 163,240
Jul 15 2021 52.40 0.42 0.81% 51.90 52.80 51.57 134,430
Jul 14 2021 51.98 -1.17 -2.2% 52.00 53.00 51.52 305,285
Jul 13 2021 53.15 -0.48 -0.9% 53.025 54.02 52.965 257,424
Jul 12 2021 53.63 -0.28 -0.52% 54.11 54.11 51.80 501,513
Jul 09 2021 53.91 -0.88 -1.61% 54.15 55.19 53.07 413,647
Jul 08 2021 54.79 -0.22 -0.4% 53.24 55.40 53.18 427,574
Jul 07 2021 55.01 -6.12 -10.01% 59.40 60.5999 54.7071 1,112,509
Jul 06 2021 61.13 4.32 7.6% 59.68 61.53 57.54 1,652,921
Jul 05 2021 56.81 0.00 +0.00% 53.30 57.65 52.24 0
Jul 02 2021 56.81 7.62 15.49% 53.30 57.65 52.24 1,696,244
Jul 01 2021 49.19 0.68 1.4% 48.70 49.38 48.26 128,074
Jun 30 2021 48.51 0.21 0.43% 48.34 48.83 48.01 134,283
Jun 29 2021 48.30 -0.23 -0.47% 48.76 49.32 48.24 126,518
Jun 28 2021 48.53 -1.52 -3.04% 50.21 50.21 48.36 158,572
Jun 25 2021 50.05 0.56 1.13% 49.56 50.25 48.95 1,508,620
Jun 24 2021 49.49 0.73 1.5% 48.74 49.595 48.60 75,538
Jun 23 2021 48.76 -0.40 -0.81% 49.31 49.435 48.65 126,656
Jun 22 2021 49.16 0.27 0.55% 48.78 49.40 48.535 94,823
Jun 21 2021 48.89 0.87 1.81% 48.19 49.07 47.88 109,266
Jun 18 2021 48.02 -1.04 -2.12% 48.39 48.70 47.60 379,578
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 31 2021 49.89 0.00 +0.00% 50.58 50.66 49.80 0
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
May 17 2021 49.95 -1.01 -1.98% 50.61 50.87 49.77 148,908
May 14 2021 50.96 0.76 1.51% 50.52 50.97 49.8875 152,549
May 13 2021 50.20 1.38 2.83% 49.00 50.42 49.00 178,745
May 12 2021 48.82 -0.08 -0.16% 48.68 49.77 48.3044 107,114
May 11 2021 48.90 -0.32 -0.65% 48.66 49.71 48.26 94,286
May 10 2021 49.22 0.07 0.14% 49.00 50.68 49.00 238,661
May 07 2021 49.15 -0.55 -1.11% 49.45 49.61 48.68 99,730
May 06 2021 49.70 1.19 2.45% 48.50 49.73 48.11 147,890
May 05 2021 48.51 0.50 1.04% 47.99 48.95 47.82 94,460
May 04 2021 48.01 -0.21 -0.44% 48.20 48.5225 47.36 114,114
May 03 2021 48.22 0.96 2.03% 47.82 48.47 47.24 300,683


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.