Shenandoah Telecommunicat...

12.76
0.19 (1.51%)
At close: Apr 01, 2025, 3:59 PM
12.85
0.75%
After-hours: Apr 01, 2025, 04:56 PM EDT

Shenandoah Telecommunications Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 12.52 12.80 12.41 12.75 0.18 1.43% 161,442
Mar 31, 2025 12.71 12.94 12.47 12.57 -0.17 -1.33% 241,236
Mar 28, 2025 13.46 13.61 12.73 12.74 -0.74 -5.49% 201,813
Mar 27, 2025 12.96 13.53 12.92 13.48 0.48 3.69% 228,200
Mar 26, 2025 12.70 13.03 12.62 13.00 0.34 2.69% 196,138
Mar 25, 2025 12.80 12.93 12.56 12.66 -0.18 -1.40% 450,217
Mar 24, 2025 12.76 13.05 12.73 12.84 0.06 0.47% 456,440
Mar 21, 2025 12.60 12.86 12.52 12.78 0.33 2.65% 1,067,398
Mar 20, 2025 12.40 12.64 12.22 12.45 -0.10 -0.80% 469,300
Mar 19, 2025 12.68 12.71 12.31 12.55 -0.15 -1.18% 565,544
Mar 18, 2025 12.38 12.77 12.28 12.70 0.28 2.25% 238,904
Mar 17, 2025 12.27 12.47 12.07 12.42 0.14 1.14% 227,000
Mar 14, 2025 12.16 12.33 11.91 12.28 0.19 1.57% 204,749
Mar 13, 2025 12.07 12.41 11.70 12.09 0.02 0.17% 233,202
Mar 12, 2025 12.60 12.63 11.78 12.07 -0.11 -0.90% 318,300
Mar 11, 2025 11.83 12.23 11.56 12.18 0.40 3.40% 323,908
Mar 10, 2025 11.73 11.88 11.48 11.78 -0.02 -0.17% 286,413
Mar 7, 2025 11.53 11.82 11.03 11.80 0.25 2.16% 229,700
Mar 6, 2025 11.26 11.56 10.94 11.55 0.18 1.58% 256,132
Mar 5, 2025 11.12 11.54 10.80 11.37 0.21 1.88% 286,106
Mar 4, 2025 10.94 11.29 10.90 11.16 0.15 1.36% 243,600
Mar 3, 2025 10.84 11.06 10.74 11.01 0.20 1.85% 192,228
Feb 28, 2025 10.78 10.89 10.61 10.81 0.06 0.56% 236,000
Feb 27, 2025 10.54 10.77 10.48 10.75 0.18 1.70% 231,909
Feb 26, 2025 10.82 10.86 10.48 10.57 -0.37 -3.38% 193,400
Feb 25, 2025 11.26 11.26 10.92 10.94 -0.31 -2.76% 209,317
Feb 24, 2025 10.88 11.33 10.71 11.25 0.47 4.36% 275,100
Feb 21, 2025 10.84 11.45 10.49 10.78 0.16 1.51% 365,700
Feb 20, 2025 11.21 12.04 9.77 10.62 -1.20 -10.15% 623,500
Feb 19, 2025 11.78 12.15 11.60 11.82 -0.15 -1.25% 197,928
Feb 18, 2025 11.88 12.06 11.76 11.97 0.07 0.59% 143,500
Feb 14, 2025 11.97 12.14 11.75 11.90 -0.01 -0.08% 125,103
Feb 13, 2025 11.65 11.97 11.62 11.91 0.41 3.57% 168,677
Feb 12, 2025 11.75 11.83 11.47 11.50 -0.37 -3.12% 170,700
Feb 11, 2025 11.73 12.00 11.72 11.87 0.03 0.25% 135,700
Feb 10, 2025 11.47 11.90 11.46 11.84 0.42 3.68% 151,500
Feb 7, 2025 11.49 11.49 11.11 11.42 -0.07 -0.61% 179,700
Feb 6, 2025 11.56 11.76 11.36 11.49 -0.05 -0.43% 154,627
Feb 5, 2025 11.00 11.56 11.00 11.54 0.70 6.46% 338,624
Feb 4, 2025 10.55 10.87 10.42 10.84 0.34 3.24% 198,700
Feb 3, 2025 10.67 10.84 10.46 10.50 -0.30 -2.78% 204,900
Jan 31, 2025 10.71 10.91 10.63 10.80 0.11 1.03% 203,900
Jan 30, 2025 10.86 10.96 10.42 10.69 -0.13 -1.20% 263,400
Jan 29, 2025 11.05 11.11 10.67 10.82 -0.29 -2.61% 214,100
Jan 28, 2025 11.43 11.55 11.10 11.11 -0.14 -1.24% 172,700
Jan 27, 2025 11.55 11.73 11.20 11.25 -0.27 -2.34% 233,600
Jan 24, 2025 11.35 11.71 11.35 11.52 0.18 1.59% 190,125
Jan 23, 2025 11.07 11.51 11.07 11.34 0.12 1.07% 239,400
Jan 22, 2025 11.78 11.78 11.18 11.22 -0.71 -5.95% 243,011
Jan 21, 2025 11.78 12.18 11.78 11.93 0.25 2.14% 193,016