SHEN | Shenandoah Tele | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Shenandoah Tele (SHEN)

NASDAQ

$10.16-$0.10 (-0.94%)

Price as of Nov 13, 2026 12:34 PM EST

$568.1M
Market Cap
-0.46%
1-Year Change
Telecom Services
Industry

1 Month
-1.49%

Low Price$9.65

High Price$10.30
3 Months
-20.32%

Low Price$9.65

High Price$12.48
1 Year
-0.46%

Low Price$9.65

High Price$16.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	10.46	10.60	10.19	10.26	-1.25%	390,415
11/11/2026	10.33	10.52	10.16	10.39	-0.10%	469,380
11/10/2026	10.19	10.53	10.11	10.40	+1.86%	421,995
11/09/2026	9.66	10.21	9.62	10.21	+5.80%	524,011
11/06/2026	9.72	9.88	9.45	9.65	-0.72%	729,128
11/05/2026	10.39	10.47	9.48	9.72	-6.45%	529,154
11/04/2026	10.11	10.40	10.09	10.39	+3.90%	638,493
11/03/2026	9.97	10.06	9.86	10.00	+0.81%	565,628
11/02/2026	10.04	10.33	9.90	9.92	-1.29%	713,862
11/02/2026	$0.12 Dividend
10/30/2026	10.11	10.31	9.96	10.05	+0.39%	689,485
10/29/2026	9.69	10.03	9.63	10.01	+3.37%	707,511
10/28/2026	9.76	9.90	9.02	9.68	-2.29%	1,294,775
10/28/2026	-$0.19 Earnings
10/27/2026	10.02	10.19	9.82	9.91	-1.08%	647,730
10/26/2026	10.19	10.28	9.91	10.02	-2.03%	683,208
10/23/2026	9.81	10.35	9.77	10.23	+0.49%	593,536
10/22/2026	9.64	10.20	9.62	10.18	+5.53%	728,711
10/21/2026	10.05	10.15	9.42	9.64	-3.75%	787,874
10/20/2026	10.04	10.25	9.90	10.02	-0.20%	824,066
10/19/2026	10.15	10.16	9.91	10.04	-1.36%	476,951
10/16/2026	10.13	10.30	9.90	10.18	+0.68%	680,827
10/15/2026	10.38	10.53	10.09	10.11	-1.82%	798,377
10/14/2026	10.31	10.39	10.12	10.30	-0.95%	598,422
10/13/2026	10.45	10.52	10.30	10.40	-0.19%	577,916
10/12/2026	10.26	10.62	10.08	10.42	+1.30%	1,294,661
10/09/2026	11.26	11.39	9.99	10.28	-9.68%	1,078,262
10/08/2026	11.61	11.81	10.99	11.38	-2.62%	922,864
10/07/2026	11.26	11.70	11.26	11.69	+2.87%	550,278
10/06/2026	11.17	11.41	10.96	11.36	+2.68%	671,866
10/05/2026	10.89	11.16	10.57	11.07	+3.13%	1,156,370
10/02/2026	11.17	11.37	10.66	10.73	-2.60%	803,828
10/01/2026	11.10	11.37	10.81	11.02	-0.62%	746,266
09/30/2026	11.24	11.49	10.82	11.09	-0.97%	932,488
09/29/2026	11.16	11.39	11.01	11.20	-0.18%	1,012,577
09/28/2026	11.60	11.76	11.19	11.22	-3.49%	746,088
09/25/2026	11.80	12.02	11.41	11.62	-1.92%	1,163,155
09/24/2026	11.95	12.10	11.78	11.85	-0.83%	781,746
09/23/2026	12.15	12.29	11.91	11.95	-1.79%	789,743
09/22/2026	12.02	12.17	11.77	12.16	+1.48%	688,901
09/21/2026	11.60	12.23	11.44	11.99	+4.84%	1,138,600
09/18/2026	11.17	11.48	11.07	11.43	+0.87%	7,926,618
09/17/2026	11.61	11.77	11.17	11.33	-1.04%	1,059,193
09/16/2026	11.51	11.75	11.36	11.45	-0.34%	995,790
09/15/2026	11.66	11.66	11.36	11.49	-1.36%	721,479
09/14/2026	11.77	11.90	11.57	11.65	-1.01%	700,067
09/11/2026	11.99	12.03	11.52	11.77	-0.58%	725,179
09/10/2026	11.82	11.96	11.71	11.84	+0.50%	684,248
09/09/2026	11.95	11.95	11.50	11.78	-2.21%	755,700
09/08/2026	12.31	12.31	11.69	12.05	-3.18%	1,214,844
09/04/2026	12.37	12.55	12.24	12.44	+0.32%	431,204
09/03/2026	12.60	12.63	12.29	12.40	-0.63%	278,570
09/02/2026	12.18	12.51	12.18	12.48	+3.52%	420,861
09/01/2026	12.13	12.32	11.97	12.06	-1.37%	472,446
08/31/2026	12.57	12.58	12.00	12.22	-0.72%	439,342
08/28/2026	12.07	12.51	12.01	12.31	+2.47%	356,768
08/27/2026	12.05	12.19	11.96	12.02	-1.70%	331,725
08/26/2026	12.20	12.35	12.06	12.22	+0.73%	308,989
08/25/2026	12.17	12.39	12.10	12.14	-0.16%	255,795
08/24/2026	12.14	12.38	12.11	12.15	-0.24%	276,258
08/21/2026	12.26	12.63	12.11	12.18	+0.08%	307,841
08/20/2026	12.18	12.36	11.67	12.17	+1.40%	505,701
08/19/2026	12.04	12.19	11.93	12.01	-0.16%	585,656
08/18/2026	12.39	12.83	11.62	12.03	-3.57%	538,988
08/17/2026	12.98	13.15	12.36	12.47	-4.90%	345,264
08/14/2026	13.54	13.54	13.07	13.11	-1.19%	277,159
08/13/2026	12.88	13.37	12.88	13.27	+3.07%	329,224
08/12/2026	13.75	13.75	12.83	12.88	-2.54%	317,805
08/11/2026	13.17	13.54	13.13	13.21	+0.45%	283,107
08/10/2026	13.34	13.50	13.01	13.15	-1.26%	423,680
08/07/2026	13.16	13.41	13.16	13.32	+0.52%	363,561
08/06/2026	13.05	13.70	12.97	13.25	+3.15%	494,735
08/05/2026	12.94	13.26	12.48	12.85	-2.99%	406,821
08/04/2026	12.66	13.34	12.46	13.24	+7.63%	676,797
08/03/2026	12.06	12.46	12.06	12.30	+3.84%	697,359
07/31/2026	11.76	12.10	11.53	11.85	+1.44%	714,703
07/30/2026	12.33	12.78	11.30	11.68	-7.00%	898,662
07/29/2026	11.52	12.97	11.02	12.56	+7.35%	862,225
07/29/2026	-$0.17 Earnings
07/28/2026	11.54	12.13	11.52	11.70	+2.78%	700,566
07/27/2026	11.39	11.48	11.22	11.38	+0.88%	357,299
07/24/2026	11.50	11.53	11.28	11.29	-0.52%	513,283
07/23/2026	11.43	11.75	11.27	11.34	-2.38%	454,954
07/22/2026	11.55	11.66	11.39	11.62	+1.99%	379,503
07/21/2026	10.90	11.44	10.87	11.39	+3.78%	460,320
07/20/2026	11.21	11.49	10.92	10.98	-2.37%	523,807
07/17/2026	12.12	12.14	11.19	11.25	-7.25%	800,568
07/16/2026	12.06	12.41	12.06	12.13	+0.49%	378,302
07/15/2026	12.04	12.31	11.91	12.07	+0.25%	354,862
07/14/2026	12.65	12.65	11.99	12.04	-3.87%	425,473
07/13/2026	12.60	12.84	12.52	12.52	-0.31%	333,795
07/10/2026	12.55	12.77	12.38	12.56	+0.39%	313,788
07/09/2026	12.76	12.83	12.48	12.51	-2.16%	348,372
07/08/2026	12.62	13.17	12.57	12.79	+0.94%	372,454
07/07/2026	13.07	13.30	12.60	12.67	-2.21%	491,389
07/06/2026	13.47	13.70	12.95	12.96	-3.25%	420,720
07/02/2026	14.53	14.64	12.99	13.39	-7.19%	519,283
07/01/2026	14.93	15.14	14.40	14.43	-3.18%	398,353
06/30/2026	15.44	15.53	14.85	14.90	-3.46%	479,372
06/29/2026	15.27	15.75	14.94	15.44	+1.10%	515,541