-
5 DAY PERFORMANCE
-14.28% -
1 MONTH PERFORMANCE
-6.35% -
3 MONTH PERFORMANCE
-22.37% -
6 MONTH PERFORMANCE
-17.79% -
YEAR-TO-DATE PERFORMANCE
-43.34% -
1 YEAR PERFORMANCE
-49.13%
Shenandoah Telecommunications Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $15.00 | $12.18 (-18.8%) | $15.00 | $12.14 | 355,061 | |
| 11/06/2024 | $15.47 | $15.58 (0.71%) | $16.28 | $15.28 | 397,422 | $852.69 M |
| 11/05/2024 | $14.13 | $14.44 (2.19%) | $14.45 | $14.10 | 175,801 | $790.30 M |
| 11/04/2024 | $14.25 | $14.25 (0%) | $14.52 | $14.07 | 196,539 | $779.90 M |
| 11/01/2024 | $13.95 | $14.29 (2.44%) | $14.62 | $13.95 | 163,039 | $782.09 M |
| 10/31/2024 | $14.02 | $13.84 (-1.28%) | $14.27 | $13.76 | 201,020 | $757.46 M |
| 10/30/2024 | $15.14 | $14.10 (-6.87%) | $15.14 | $14.08 | 173,537 | $771.69 M |
| 10/29/2024 | $14.81 | $15.20 (2.63%) | $15.26 | $14.71 | 183,016 | $831.90 M |
| 10/28/2024 | $15.09 | $14.96 (-0.86%) | $15.35 | $14.80 | 160,000 | $818.76 M |
| 10/25/2024 | $15.11 | $14.97 (-0.93%) | $15.33 | $14.80 | 219,300 | $819.31 M |
| 10/24/2024 | $15.13 | $15.06 (-0.46%) | $15.93 | $14.90 | 302,600 | $824.23 M |
| 10/23/2024 | $14.05 | $14.48 (3.06%) | $14.69 | $13.96 | 247,900 | $792.49 M |
| 10/22/2024 | $13.67 | $14.11 (3.22%) | $14.35 | $13.64 | 219,540 | $772.24 M |
| 10/21/2024 | $14.02 | $13.71 (-2.21%) | $14.03 | $13.46 | 179,708 | $750.35 M |
| 10/18/2024 | $14.15 | $14.01 (-0.99%) | $14.29 | $13.95 | 144,317 | $766.77 M |
| 10/17/2024 | $13.96 | $14.10 (1%) | $14.26 | $13.82 | 146,604 | $771.69 M |
| 10/16/2024 | $13.49 | $14.04 (4.08%) | $14.19 | $13.22 | 258,700 | $768.41 M |
| 10/15/2024 | $12.81 | $13.29 (3.75%) | $13.44 | $12.75 | 187,300 | $727.36 M |
| 10/14/2024 | $12.74 | $12.76 (0.16%) | $13.03 | $12.58 | 158,641 | $698.35 M |
| 10/11/2024 | $12.89 | $12.77 (-0.93%) | $13.08 | $12.66 | 165,700 | $698.90 M |
| 10/10/2024 | $13.16 | $12.90 (-1.98%) | $13.17 | $12.89 | 167,133 | $706.02 M |
| 10/09/2024 | $13.21 | $13.30 (0.68%) | $13.42 | $13.09 | 135,500 | $727.91 M |
| 10/08/2024 | $13.19 | $13.17 (-0.15%) | $13.28 | $12.99 | 178,540 | $720.79 M |
| 10/07/2024 | $13.45 | $13.08 (-2.75%) | $13.64 | $12.58 | 353,700 | $715.87 M |
| 10/04/2024 | $13.51 | $13.45 (-0.44%) | $13.84 | $13.44 | 195,700 | $736.12 M |
| 10/03/2024 | $13.18 | $13.31 (0.99%) | $13.42 | $12.88 | 235,100 | $728.46 M |
| 10/02/2024 | $13.78 | $13.26 (-3.77%) | $13.95 | $13.22 | 281,500 | $725.72 M |
| 10/01/2024 | $14.04 | $13.81 (-1.64%) | $14.34 | $13.78 | 256,038 | $755.82 M |
| 09/30/2024 | $14.57 | $14.11 (-3.16%) | $14.57 | $13.89 | 203,914 | $772.24 M |
| 09/27/2024 | $14.78 | $14.60 (-1.22%) | $15.11 | $14.59 | 152,600 | $799.06 M |
| 09/26/2024 | $14.68 | $14.55 (-0.89%) | $14.70 | $14.50 | 180,100 | $796.32 M |
| 09/25/2024 | $15.10 | $14.58 (-3.44%) | $15.29 | $14.57 | 199,900 | $797.96 M |
| 09/24/2024 | $15.50 | $15.09 (-2.65%) | $15.71 | $15.07 | 175,339 | $825.88 M |
| 09/23/2024 | $15.72 | $15.40 (-2.04%) | $15.82 | $15.23 | 167,628 | $842.84 M |
| 09/20/2024 | $15.67 | $15.59 (-0.51%) | $16.06 | $15.44 | 1.96 M | $853.24 M |
| 09/19/2024 | $16.76 | $15.83 (-5.55%) | $16.79 | $15.71 | 264,204 | $866.38 M |
| 09/18/2024 | $16.00 | $16.40 (2.5%) | $16.89 | $15.82 | 376,013 | $897.57 M |
| 09/17/2024 | $16.00 | $15.93 (-0.44%) | $16.40 | $15.78 | 222,300 | $871.85 M |
| 09/16/2024 | $15.68 | $15.88 (1.28%) | $15.92 | $15.56 | 232,200 | $869.11 M |
| 09/13/2024 | $15.11 | $15.64 (3.51%) | $15.79 | $14.86 | 205,929 | $855.98 M |
| 09/12/2024 | $14.45 | $14.82 (2.56%) | $14.97 | $14.32 | 184,114 | $811.10 M |
| 09/11/2024 | $14.46 | $14.34 (-0.83%) | $14.46 | $14.10 | 213,800 | $784.83 M |
| 09/10/2024 | $14.10 | $14.64 (3.83%) | $14.67 | $13.99 | 257,339 | $801.25 M |
| 09/09/2024 | $14.86 | $13.96 (-6.06%) | $14.86 | $13.51 | 508,630 | $764.03 M |
| 09/06/2024 | $15.40 | $14.99 (-2.66%) | $15.57 | $14.96 | 143,500 | $820.40 M |
| 09/05/2024 | $15.60 | $15.35 (-1.6%) | $15.64 | $15.25 | 153,800 | $840.11 M |
| 09/04/2024 | $14.77 | $15.47 (4.74%) | $15.53 | $14.56 | 159,018 | $846.67 M |
| 09/03/2024 | $14.94 | $14.77 (-1.14%) | $15.20 | $14.73 | 214,644 | $808.36 M |
| 08/30/2024 | $15.36 | $15.12 (-1.56%) | $15.41 | $14.90 | 145,100 | $827.52 M |
| 08/29/2024 | $15.39 | $15.32 (-0.45%) | $15.48 | $15.18 | 161,000 | $838.46 M |
| 08/28/2024 | $15.27 | $15.30 (0.2%) | $15.60 | $15.00 | 172,733 | $837.37 M |
| 08/27/2024 | $15.26 | $15.30 (0.26%) | $15.37 | $15.09 | 144,400 | $837.37 M |
| 08/26/2024 | $15.26 | $15.30 (0.26%) | $15.38 | $15.07 | 214,525 | $837.37 M |
| 08/23/2024 | $14.53 | $15.04 (3.51%) | $15.20 | $14.50 | 234,196 | $823.14 M |
| 08/22/2024 | $14.25 | $14.37 (0.84%) | $14.55 | $14.23 | 211,600 | $786.47 M |
| 08/21/2024 | $13.92 | $14.23 (2.23%) | $14.32 | $13.89 | 145,880 | $778.81 M |
| 08/20/2024 | $14.54 | $13.77 (-5.3%) | $14.59 | $13.76 | 191,300 | $753.63 M |
| 08/19/2024 | $14.00 | $14.53 (3.79%) | $14.67 | $13.86 | 226,823 | $795.23 M |
| 08/16/2024 | $14.29 | $13.99 (-2.1%) | $14.63 | $13.88 | 204,337 | $765.67 M |
| 08/15/2024 | $14.34 | $14.37 (0.21%) | $14.58 | $14.13 | 210,100 | $786.47 M |
| 08/14/2024 | $14.50 | $14.01 (-3.38%) | $14.59 | $13.93 | 172,100 | $766.77 M |
| 08/13/2024 | $14.21 | $14.37 (1.13%) | $14.52 | $13.63 | 335,656 | $786.47 M |
| 08/12/2024 | $15.67 | $14.23 (-9.19%) | $15.67 | $14.14 | 369,000 | $778.81 M |
| 08/09/2024 | $15.49 | $15.27 (-1.42%) | $15.53 | $14.74 | 291,432 | $835.73 M |
| 08/08/2024 | $16.00 | $15.59 (-2.56%) | $16.01 | $15.29 | 190,500 | $853.24 M |
| 08/07/2024 | $17.02 | $15.78 (-7.29%) | $17.55 | $15.65 | 246,900 | $863.64 M |