5 DAY PERFORMANCE
-6.63%
1 MONTH PERFORMANCE
-6.11%
3 MONTH PERFORMANCE
+14.10%
6 MONTH PERFORMANCE
-16.17%
YEAR-TO-DATE PERFORMANCE
-5.00%
1 YEAR PERFORMANCE
-11.06%
Shenandoah Telecommunications Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $11.58 | $11.98 (3.45%) | $12.64 | $11.47 | 453,531 | $658.41 M |
| 05/01/2025 | $11.20 | $11.49 (2.59%) | $11.53 | $10.88 | 490,800 | $631.48 M |
| 04/30/2025 | $12.03 | $11.14 (-7.4%) | $12.98 | $10.07 | 856,047 | $612.24 M |
| 04/29/2025 | $12.77 | $13.02 (1.96%) | $13.04 | $12.66 | 193,920 | $715.57 M |
| 04/28/2025 | $12.71 | $12.83 (0.94%) | $12.87 | $12.49 | 192,200 | $705.12 M |
| 04/25/2025 | $12.83 | $12.73 (-0.78%) | $12.92 | $12.52 | 187,007 | $697.58 M |
| 04/24/2025 | $12.81 | $12.96 (1.17%) | $13.04 | $12.77 | 125,871 | $710.18 M |
| 04/23/2025 | $13.08 | $12.84 (-1.83%) | $13.12 | $12.65 | 163,006 | $703.61 M |
| 04/22/2025 | $12.96 | $12.94 (-0.15%) | $13.05 | $12.59 | 181,300 | $709.09 M |
| 04/21/2025 | $13.01 | $12.81 (-1.54%) | $13.09 | $12.64 | 196,730 | $701.96 M |
| 04/17/2025 | $12.80 | $13.07 (2.11%) | $13.10 | $12.52 | 207,500 | $716.21 M |
| 04/16/2025 | $13.03 | $12.84 (-1.46%) | $13.40 | $12.58 | 256,500 | $703.61 M |
| 04/15/2025 | $12.39 | $13.01 (5%) | $13.13 | $12.39 | 169,327 | $712.92 M |
| 04/14/2025 | $12.51 | $12.87 (2.88%) | $13.02 | $12.46 | 218,617 | $705.25 M |
| 04/11/2025 | $12.50 | $12.66 (1.28%) | $12.71 | $12.31 | 237,245 | $693.74 M |
| 04/10/2025 | $12.54 | $12.50 (-0.32%) | $12.60 | $12.07 | 246,409 | $684.98 M |
| 04/09/2025 | $12.38 | $12.62 (1.94%) | $13.16 | $12.00 | 404,524 | $691.55 M |
| 04/08/2025 | $12.33 | $12.45 (0.97%) | $12.83 | $12.25 | 405,903 | $682.24 M |
| 04/07/2025 | $11.61 | $12.06 (3.88%) | $12.49 | $11.44 | 708,000 | $660.86 M |
| 04/04/2025 | $12.40 | $12.35 (-0.4%) | $12.68 | $11.80 | 484,800 | $676.76 M |
| 04/03/2025 | $12.88 | $12.76 (-0.93%) | $13.17 | $12.52 | 362,145 | $699.22 M |
| 04/02/2025 | $12.58 | $13.10 (4.13%) | $13.17 | $12.58 | 202,919 | $717.85 M |
| 04/01/2025 | $12.52 | $12.75 (1.84%) | $12.80 | $12.41 | 161,442 | $698.67 M |
| 03/31/2025 | $12.71 | $12.57 (-1.1%) | $12.94 | $12.47 | 241,236 | $688.81 M |
| 03/28/2025 | $13.46 | $12.74 (-5.35%) | $13.61 | $12.73 | 201,813 | $698.13 M |
| 03/27/2025 | $12.96 | $13.48 (4.01%) | $13.53 | $12.92 | 228,200 | $738.68 M |
| 03/26/2025 | $12.70 | $13.00 (2.36%) | $13.03 | $12.62 | 196,138 | $712.37 M |
| 03/25/2025 | $12.80 | $12.66 (-1.09%) | $12.93 | $12.56 | 450,217 | $693.74 M |
| 03/24/2025 | $12.76 | $12.84 (0.63%) | $13.05 | $12.73 | 456,440 | $703.61 M |
| 03/21/2025 | $12.60 | $12.78 (1.43%) | $12.86 | $12.52 | 1.07 M | $700.32 M |
| 03/20/2025 | $12.40 | $12.45 (0.4%) | $12.64 | $12.22 | 469,300 | $682.24 M |
| 03/19/2025 | $12.68 | $12.55 (-1.03%) | $12.71 | $12.31 | 565,544 | $687.71 M |
| 03/18/2025 | $12.38 | $12.70 (2.58%) | $12.77 | $12.28 | 238,904 | $695.93 M |
| 03/17/2025 | $12.27 | $12.42 (1.22%) | $12.47 | $12.07 | 227,000 | $680.59 M |
| 03/14/2025 | $12.16 | $12.28 (0.99%) | $12.33 | $11.91 | 204,749 | $672.92 M |
| 03/13/2025 | $12.07 | $12.09 (0.17%) | $12.41 | $11.70 | 233,202 | $662.51 M |
| 03/12/2025 | $12.60 | $12.07 (-4.21%) | $12.63 | $11.78 | 318,300 | $661.41 M |
| 03/11/2025 | $11.83 | $12.18 (2.96%) | $12.23 | $11.56 | 323,908 | $667.44 M |
| 03/10/2025 | $11.73 | $11.78 (0.43%) | $11.88 | $11.48 | 286,413 | $645.52 M |
| 03/07/2025 | $11.53 | $11.80 (2.34%) | $11.82 | $11.03 | 229,700 | $646.62 M |
| 03/06/2025 | $11.26 | $11.55 (2.58%) | $11.56 | $10.94 | 256,132 | $632.92 M |
| 03/05/2025 | $11.12 | $11.37 (2.25%) | $11.54 | $10.80 | 286,106 | $623.05 M |
| 03/04/2025 | $10.94 | $11.16 (2.01%) | $11.29 | $10.90 | 243,600 | $611.55 M |
| 03/03/2025 | $10.84 | $11.01 (1.57%) | $11.06 | $10.74 | 192,228 | $603.33 M |
| 02/28/2025 | $10.78 | $10.81 (0.28%) | $10.89 | $10.61 | 236,000 | $592.37 M |
| 02/27/2025 | $10.54 | $10.75 (1.99%) | $10.77 | $10.48 | 231,909 | $589.08 M |
| 02/26/2025 | $10.82 | $10.57 (-2.31%) | $10.86 | $10.48 | 193,400 | $579.21 M |
| 02/25/2025 | $11.26 | $10.94 (-2.84%) | $11.26 | $10.92 | 209,317 | $599.49 M |
| 02/24/2025 | $10.88 | $11.25 (3.4%) | $11.33 | $10.71 | 275,100 | $616.48 M |
| 02/21/2025 | $10.84 | $10.78 (-0.55%) | $11.45 | $10.49 | 365,700 | $590.72 M |
| 02/20/2025 | $11.21 | $10.62 (-5.26%) | $12.04 | $9.77 | 623,500 | $581.95 M |
| 02/19/2025 | $11.78 | $11.82 (0.34%) | $12.15 | $11.60 | 197,928 | $647.71 M |
| 02/18/2025 | $11.88 | $11.97 (0.76%) | $12.06 | $11.76 | 143,500 | $655.93 M |
| 02/14/2025 | $11.97 | $11.90 (-0.58%) | $12.14 | $11.75 | 125,103 | $652.10 M |
| 02/13/2025 | $11.65 | $11.91 (2.23%) | $11.97 | $11.62 | 168,677 | $652.64 M |
| 02/12/2025 | $11.75 | $11.50 (-2.13%) | $11.83 | $11.47 | 170,700 | $630.18 M |
| 02/11/2025 | $11.73 | $11.87 (1.19%) | $12.00 | $11.72 | 135,700 | $650.45 M |
| 02/10/2025 | $11.47 | $11.84 (3.23%) | $11.90 | $11.46 | 151,500 | $648.81 M |
| 02/07/2025 | $11.49 | $11.42 (-0.61%) | $11.49 | $11.11 | 179,700 | $625.79 M |
| 02/06/2025 | $11.56 | $11.49 (-0.61%) | $11.76 | $11.36 | 154,627 | $629.63 M |
| 02/05/2025 | $11.00 | $11.54 (4.91%) | $11.56 | $11.00 | 338,624 | $632.37 M |
| 02/04/2025 | $10.55 | $10.84 (2.75%) | $10.87 | $10.42 | 198,700 | $594.01 M |
| 02/03/2025 | $10.67 | $10.50 (-1.59%) | $10.84 | $10.46 | 204,900 | $575.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
