5 DAY PERFORMANCE
+2.72%
1 MONTH PERFORMANCE
-0.62%
3 MONTH PERFORMANCE
-11.75%
6 MONTH PERFORMANCE
-18.27%
YEAR-TO-DATE PERFORMANCE
-40.61%
1 YEAR PERFORMANCE
-40.11%
Shenandoah Telecommunications Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $12.70 | $12.84 (1.1%) | $12.85 | $12.33 | 54,024 | $703.39 M |
| 12/23/2024 | $12.49 | $12.67 (1.44%) | $12.74 | $12.32 | 200,709 | $694.08 M |
| 12/20/2024 | $12.56 | $12.50 (-0.48%) | $12.94 | $12.46 | 1.78 M | $684.76 M |
| 12/19/2024 | $12.73 | $12.71 (-0.16%) | $12.96 | $12.45 | 198,240 | $696.27 M |
| 12/18/2024 | $13.38 | $12.72 (-4.93%) | $13.75 | $12.70 | 229,701 | $696.81 M |
| 12/17/2024 | $13.50 | $13.36 (-1.04%) | $13.53 | $13.16 | 225,449 | $731.87 M |
| 12/16/2024 | $13.16 | $13.63 (3.57%) | $13.76 | $13.16 | 212,409 | $746.67 M |
| 12/13/2024 | $13.41 | $13.26 (-1.12%) | $13.42 | $13.03 | 133,725 | $726.40 M |
| 12/12/2024 | $13.61 | $13.45 (-1.18%) | $13.78 | $13.27 | 144,300 | $736.80 M |
| 12/11/2024 | $13.72 | $13.62 (-0.73%) | $13.81 | $13.44 | 186,534 | $746.12 M |
| 12/10/2024 | $13.61 | $13.62 (0.07%) | $13.79 | $13.23 | 191,102 | $746.12 M |
| 12/09/2024 | $13.63 | $13.61 (-0.15%) | $13.84 | $13.38 | 167,493 | $745.57 M |
| 12/06/2024 | $13.66 | $13.63 (-0.22%) | $13.86 | $13.37 | 178,231 | $746.67 M |
| 12/05/2024 | $13.92 | $13.54 (-2.73%) | $13.95 | $13.53 | 190,053 | $741.73 M |
| 12/04/2024 | $13.55 | $13.91 (2.66%) | $14.04 | $13.17 | 240,321 | $762.00 M |
| 12/03/2024 | $13.80 | $13.51 (-2.1%) | $13.80 | $13.19 | 223,905 | $740.09 M |
| 12/02/2024 | $13.35 | $13.74 (2.92%) | $13.78 | $13.14 | 171,700 | $752.69 M |
| 11/29/2024 | $13.25 | $13.33 (0.6%) | $13.39 | $13.13 | 131,600 | $730.23 M |
| 11/27/2024 | $13.02 | $13.15 (1%) | $13.15 | $12.87 | 147,700 | $720.37 M |
| 11/26/2024 | $13.25 | $12.92 (-2.49%) | $13.25 | $12.66 | 239,600 | $707.77 M |
| 11/25/2024 | $13.53 | $13.40 (-0.96%) | $13.90 | $13.39 | 312,635 | $734.07 M |
| 11/22/2024 | $12.71 | $13.26 (4.33%) | $13.40 | $12.66 | 249,940 | $726.40 M |
| 11/21/2024 | $12.43 | $12.59 (1.29%) | $12.69 | $12.01 | 260,120 | $689.69 M |
| 11/20/2024 | $12.72 | $12.46 (-2.04%) | $12.85 | $12.41 | 211,900 | $682.57 M |
| 11/19/2024 | $12.87 | $12.79 (-0.62%) | $13.00 | $12.61 | 137,111 | $700.65 M |
| 11/18/2024 | $13.00 | $13.01 (0.08%) | $13.24 | $12.86 | 203,800 | $712.70 M |
| 11/15/2024 | $13.15 | $12.93 (-1.67%) | $13.15 | $12.66 | 189,700 | $708.32 M |
| 11/14/2024 | $12.70 | $13.10 (3.15%) | $13.12 | $12.37 | 274,500 | $717.63 M |
| 11/13/2024 | $13.09 | $12.62 (-3.59%) | $13.16 | $12.52 | 190,428 | $691.34 M |
| 11/12/2024 | $13.02 | $12.93 (-0.69%) | $13.11 | $12.63 | 246,600 | $708.32 M |
| 11/11/2024 | $13.08 | $13.02 (-0.46%) | $13.42 | $12.95 | 287,318 | $713.25 M |
| 11/08/2024 | $13.02 | $13.03 (0.08%) | $13.45 | $12.76 | 389,526 | $713.80 M |
| 11/07/2024 | $15.00 | $12.89 (-14.07%) | $15.10 | $12.05 | 748,800 | $706.13 M |
| 11/06/2024 | $15.47 | $15.58 (0.71%) | $16.28 | $15.28 | 397,683 | $853.49 M |
| 11/05/2024 | $14.13 | $14.44 (2.19%) | $14.45 | $14.10 | 175,801 | $791.04 M |
| 11/04/2024 | $14.25 | $14.25 (0%) | $14.52 | $14.07 | 196,539 | $780.63 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 |