5 DAY PERFORMANCE
+1.53%
1 MONTH PERFORMANCE
-2.08%
3 MONTH PERFORMANCE
-13.88%
6 MONTH PERFORMANCE
-23.72%
YEAR-TO-DATE PERFORMANCE
-2.34%
1 YEAR PERFORMANCE
+4.34%
Shenandoah Telecommunications Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $11.08 | $11.29 (1.9%) | $11.33 | $11.08 | 235.33 K | |
| 01/28/2026 | $11.16 | $11.04 (-1.08%) | $11.32 | $11.03 | 224.82 K | $608.86 M |
| 01/27/2026 | $11.29 | $11.10 (-1.68%) | $11.29 | $10.80 | 373.73 K | $612.17 M |
| 01/26/2026 | $11.13 | $11.16 (0.27%) | $11.36 | $11.05 | 276.33 K | $615.47 M |
| 01/23/2026 | $11.56 | $11.12 (-3.81%) | $11.56 | $11.09 | 379.70 K | $613.27 M |
| 01/22/2026 | $11.68 | $11.64 (-0.34%) | $11.82 | $11.62 | 247.90 K | $641.95 M |
| 01/21/2026 | $11.33 | $11.66 (2.91%) | $11.76 | $11.15 | 314.00 K | $643.05 M |
| 01/20/2026 | $11.38 | $11.18 (-1.76%) | $11.55 | $11.17 | 299.61 K | $616.58 M |
| 01/16/2026 | $11.68 | $11.64 (-0.34%) | $11.73 | $11.55 | 347.20 K | $641.95 M |
| 01/15/2026 | $11.59 | $11.63 (0.35%) | $11.69 | $11.45 | 289.40 K | $641.39 M |
| 01/14/2026 | $11.76 | $11.58 (-1.53%) | $11.87 | $11.53 | 280.50 K | $638.64 M |
| 01/13/2026 | $11.75 | $11.75 (0%) | $11.88 | $11.61 | 233.63 K | $648.01 M |
| 01/12/2026 | $11.50 | $11.76 (2.26%) | $11.84 | $11.50 | 208.40 K | $648.56 M |
| 01/09/2026 | $11.62 | $11.56 (-0.52%) | $11.77 | $11.44 | 185.41 K | $637.53 M |
| 01/08/2026 | $11.50 | $11.62 (1.04%) | $11.80 | $11.50 | 228.90 K | $640.84 M |
| 01/07/2026 | $11.62 | $11.55 (-0.6%) | $11.88 | $11.39 | 224.82 K | $636.98 M |
| 01/06/2026 | $11.22 | $11.57 (3.12%) | $11.59 | $11.22 | 232.40 K | $638.09 M |
| 01/05/2026 | $11.20 | $11.32 (1.07%) | $11.59 | $11.20 | 240.45 K | $624.30 M |
| 01/02/2026 | $11.58 | $11.31 (-2.33%) | $11.64 | $11.28 | 307.60 K | $623.75 M |
| 12/31/2025 | $11.61 | $11.56 (-0.43%) | $11.63 | $11.46 | 284.70 K | $637.53 M |
| 12/30/2025 | $11.50 | $11.62 (1.04%) | $11.84 | $11.46 | 228.70 K | $640.84 M |
| 12/29/2025 | $11.26 | $11.53 (2.4%) | $11.54 | $11.26 | 291.70 K | $635.88 M |
| 12/26/2025 | $11.39 | $11.31 (-0.7%) | $11.40 | $11.20 | 181.30 K | $623.75 M |
| 12/24/2025 | $11.34 | $11.41 (0.62%) | $11.45 | $11.19 | 158.75 K | $629.26 M |
| 12/23/2025 | $11.25 | $11.33 (0.71%) | $11.61 | $11.25 | 450.20 K | $624.85 M |
| 12/22/2025 | $11.17 | $11.31 (1.25%) | $11.45 | $11.13 | 274.73 K | $623.75 M |
| 12/19/2025 | $11.49 | $11.20 (-2.52%) | $11.64 | $11.16 | 838.14 K | $617.68 M |
| 12/18/2025 | $11.68 | $11.55 (-1.11%) | $11.80 | $11.55 | 433.60 K | $636.98 M |
| 12/17/2025 | $11.91 | $11.67 (-2.02%) | $12.07 | $11.56 | 563.67 K | $643.60 M |
| 12/16/2025 | $11.71 | $11.89 (1.54%) | $12.06 | $11.71 | 553.10 K | $655.73 M |
| 12/15/2025 | $11.73 | $11.91 (1.53%) | $11.95 | $11.54 | 471.71 K | $656.84 M |
| 12/12/2025 | $11.63 | $11.72 (0.77%) | $11.81 | $11.58 | 379.30 K | $646.36 M |
| 12/11/2025 | $11.46 | $11.63 (1.48%) | $11.63 | $11.40 | 299.83 K | $641.39 M |
| 12/10/2025 | $11.06 | $11.43 (3.35%) | $11.53 | $10.90 | 679.40 K | $630.36 M |
| 12/09/2025 | $11.24 | $11.11 (-1.16%) | $11.39 | $10.89 | 345.80 K | $612.72 M |
| 12/08/2025 | $11.37 | $11.24 (-1.14%) | $11.44 | $11.18 | 433.80 K | $619.89 M |
| 12/05/2025 | $10.81 | $11.29 (4.44%) | $11.32 | $10.65 | 261.31 K | $622.64 M |
| 12/04/2025 | $10.75 | $10.87 (1.12%) | $10.88 | $10.61 | 261.60 K | $599.48 M |
| 12/03/2025 | $10.83 | $10.79 (-0.37%) | $10.96 | $10.78 | 198.50 K | $595.07 M |
| 12/02/2025 | $10.78 | $10.79 (0.09%) | $10.87 | $10.66 | 249.94 K | $595.07 M |
| 12/01/2025 | $10.85 | $10.75 (-0.92%) | $10.99 | $10.65 | 224.10 K | $592.86 M |
| 11/28/2025 | $11.03 | $10.93 (-0.91%) | $11.10 | $10.75 | 158.34 K | $602.79 M |
| 11/26/2025 | $10.99 | $10.99 (0%) | $11.24 | $10.97 | 495.60 K | $606.10 M |
| 11/25/2025 | $10.84 | $11.01 (1.57%) | $11.12 | $10.84 | 315.03 K | $607.20 M |
| 11/24/2025 | $10.65 | $10.77 (1.13%) | $10.83 | $10.60 | 511.02 K | $593.97 M |
| 11/21/2025 | $10.11 | $10.65 (5.34%) | $10.76 | $9.77 | 386.24 K | $587.35 M |
| 11/20/2025 | $10.21 | $10.07 (-1.37%) | $10.24 | $9.99 | 361.10 K | $555.36 M |
| 11/19/2025 | $10.04 | $9.96 (-0.8%) | $10.04 | $9.66 | 417.05 K | $549.29 M |
| 11/18/2025 | $9.89 | $10.06 (1.72%) | $10.10 | $9.81 | 270.20 K | $554.81 M |
| 11/17/2025 | $10.31 | $9.90 (-3.98%) | $10.31 | $9.81 | 445.32 K | $545.99 M |
| 11/14/2025 | $10.36 | $10.35 (-0.1%) | $10.46 | $10.14 | 304.00 K | $570.80 M |
| 11/13/2025 | $10.75 | $10.43 (-2.98%) | $10.87 | $10.38 | 336.14 K | $575.21 M |
| 11/12/2025 | $11.08 | $10.81 (-2.44%) | $11.17 | $10.80 | 246.46 K | $596.17 M |
| 11/11/2025 | $11.09 | $11.09 (0%) | $11.16 | $10.95 | 186.64 K | $611.61 M |
| 11/10/2025 | $11.01 | $11.02 (0.09%) | $11.29 | $11.01 | 264.92 K | $607.75 M |
| 11/07/2025 | $11.15 | $10.90 (-2.24%) | $11.28 | $10.84 | 283.62 K | $601.14 M |
| 11/06/2025 | $11.46 | $11.26 (-1.75%) | $11.50 | $11.12 | 317.63 K | $620.99 M |
| 11/05/2025 | $11.57 | $11.47 (-0.86%) | $11.74 | $11.43 | 369.70 K | $632.57 M |
| 11/04/2025 | $12.12 | $11.57 (-4.54%) | $12.18 | $11.44 | 298.90 K | $638.09 M |
| 11/03/2025 | $12.24 | $12.17 (-0.57%) | $12.42 | $12.00 | 393.91 K | $671.18 M |
| 10/31/2025 | $12.34 | $12.32 (-0.16%) | $12.50 | $12.05 | 518.40 K | $679.45 M |
| 10/30/2025 | $13.14 | $12.43 (-5.4%) | $13.44 | $12.03 | 622.50 K | $685.51 M |
| 10/29/2025 | $12.89 | $13.11 (1.71%) | $13.40 | $12.69 | 374.90 K | $723.02 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.
