Dark

SHEN
Shenandoah Telecom Co
stock NASDAQ

At Close

Aug 14, 2026 3:59:55 PM EDT

13.28USD-1.117%(-0.15)277,160

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-13.43)0

After-hours

Aug 12, 2026 4:16:30 PM EDT

13.03USD+0.077%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	13.7000	13.700000	13.2300	13.2700	-1.191%	277,160	0.000%
2026-08-13	13.0300	13.525000	13.0300	13.4300	+3.070%	329,224	-1.191%
2026-08-12	13.9150	13.915000	12.9800	13.0300	-2.543%	317,805	+1.842%
2026-08-11	13.3300	13.700000	13.2900	13.3700	+0.451%	283,108	-0.748%
2026-08-10	13.5000	13.665000	13.1650	13.3100	-1.261%	423,681	-0.301%
2026-08-07	13.3200	13.570000	13.3200	13.4800	+0.522%	363,562	-1.558%
2026-08-06	13.2100	13.865000	13.1200	13.4100	+3.154%	494,736	-1.044%
2026-08-05	13.0900	13.420000	12.6250	13.0000	-2.985%	406,822	+2.077%
2026-08-04	12.8100	13.500000	12.6100	13.4000	+7.631%	676,798	-0.970%
2026-08-03	12.2000	12.610000	12.2000	12.4500	+3.837%	697,359	+6.586%
2026-07-31	11.9000	12.245000	11.6700	11.9900	+1.438%	714,704	+10.676%
2026-07-30	12.4800	12.930000	11.4300	11.8200	-7.002%	898,662	+12.267%
2026-07-29	11.6600	13.123900	11.1500	12.7100	+7.348%	862,226	+4.406%
2026-07-28	11.6800	12.270000	11.6600	11.8400	+2.778%	700,566	+12.078%
2026-07-27	11.5300	11.615000	11.3500	11.5200	+0.876%	357,300	+15.191%
2026-07-24	11.6400	11.670000	11.4100	11.4200	-0.523%	513,283	+16.200%
2026-07-23	11.5700	11.890000	11.4000	11.4800	-2.381%	454,955	+15.592%
2026-07-22	11.6900	11.800000	11.5300	11.7600	+1.995%	379,504	+12.840%
2026-07-21	11.0300	11.580000	11.0000	11.5300	+3.780%	460,321	+15.091%
2026-07-20	11.3400	11.630000	11.0500	11.1100	-2.373%	523,807	+19.442%
2026-07-17	12.2600	12.290000	11.3200	11.3800	-7.253%	800,568	+16.608%
2026-07-16	12.2000	12.560000	12.2000	12.2700	+0.491%	378,302	+8.150%
2026-07-15	12.1800	12.460000	12.0500	12.2100	+0.246%	354,942	+8.681%
2026-07-14	12.8000	12.800000	12.1300	12.1800	-3.867%	425,474	+8.949%
2026-07-13	12.7500	12.990000	12.6650	12.6700	-0.315%	333,795	+4.736%
2026-07-10	12.7000	12.920000	12.5300	12.7100	+0.395%	313,789	+4.406%
2026-07-09	12.9100	12.979900	12.6300	12.6600	-2.164%	348,373	+4.818%
2026-07-08	12.7700	13.330000	12.7200	12.9400	+0.936%	372,471	+2.550%
2026-07-07	13.2300	13.460000	12.7500	12.8200	-2.212%	491,390	+3.510%
2026-07-06	13.6300	13.860000	13.1000	13.1100	-3.247%	420,721	+1.220%
2026-07-02	14.7000	14.816500	13.1500	13.5500	-7.192%	519,284	-2.066%
2026-07-01	15.1100	15.320000	14.5700	14.6000	-3.183%	398,354	-9.110%
2026-06-30	15.6200	15.720000	15.0300	15.0800	-3.457%	479,372	-12.003%
2026-06-29	15.4500	15.940000	15.1200	15.6200	+1.100%	515,541	-15.045%
2026-06-26	15.0800	15.590000	14.9750	15.4500	+2.794%	1,134,111	-14.110%
2026-06-25	14.5100	15.060000	14.4038	15.0300	+2.804%	494,625	-11.710%
2026-06-24	14.0000	14.680000	13.9700	14.6200	+3.395%	429,724	-9.234%
2026-06-23	13.9500	14.345000	13.7850	14.1400	+2.094%	580,895	-6.153%
2026-06-22	13.9100	14.180000	13.7500	13.8500	-2.327%	402,154	-4.188%
2026-06-18	14.5900	14.680000	14.0400	14.1800	-2.207%	1,019,487	-6.417%
2026-06-17	15.3800	15.390000	14.3200	14.5000	-6.692%	568,178	-8.483%
2026-06-16	16.0400	16.230000	15.4500	15.5400	-2.936%	369,864	-14.607%
2026-06-15	16.4100	16.450000	15.9400	16.0100	-2.734%	243,383	-17.114%
2026-06-12	16.2300	16.480000	16.1500	16.4600	+1.983%	222,158	-19.380%
2026-06-11	16.3200	16.555000	16.0000	16.1400	-0.247%	275,632	-17.782%
2026-06-10	16.4200	16.500000	15.8000	16.1800	-0.614%	309,024	-17.985%
2026-06-09	16.2000	16.530000	16.0450	16.2800	+0.743%	382,426	-18.489%
2026-06-08	16.2800	16.440000	16.0300	16.1600	+0.248%	172,643	-17.884%
2026-06-05	15.8900	16.315000	15.8650	16.1200	+1.320%	274,332	-17.680%
2026-06-04	15.9700	16.370000	15.3550	15.9100	+0.760%	353,119	-16.593%
2026-06-03	16.2300	16.230000	15.1500	15.7900	-2.771%	436,205	-15.959%
2026-06-02	16.1600	16.440000	16.1000	16.2400	+0.309%	214,929	-18.288%
2026-06-01	15.8300	16.350000	15.7500	16.1900	+1.505%	291,354	-18.036%
2026-05-29	15.9600	16.055000	15.6000	15.9500	-0.808%	504,195	-16.803%
2026-05-28	16.3100	16.445000	15.9100	16.0800	-1.410%	198,635	-17.475%
2026-05-27	16.1200	16.420000	16.1200	16.3100	+1.241%	288,211	-18.639%
2026-05-26	15.9200	16.180000	15.8700	16.1100	+1.448%	224,996	-17.629%
2026-05-22	16.2100	16.210000	15.7100	15.8800	-1.550%	206,474	-16.436%
2026-05-21	15.9900	16.280000	15.8200	16.1300	+0.311%	243,762	-17.731%
2026-05-20	16.4800	16.740000	15.7800	16.0800	-2.309%	286,368	-17.475%
2026-05-19	16.2100	16.530000	16.1386	16.4600	+1.920%	317,343	-19.380%
2026-05-18	15.9700	16.260000	15.9000	16.1500	+1.508%	212,815	-17.833%
2026-05-15	15.9000	16.180000	15.6100	15.9100	-0.934%	218,669	-16.593%
2026-05-14	16.0200	16.420000	15.8900	16.0600	+1.325%	174,397	-17.372%
2026-05-13	15.4700	16.170000	15.4550	15.8500	+1.668%	334,209	-16.278%
2026-05-12	16.0300	16.055000	15.4350	15.5900	-2.563%	293,077	-14.881%
2026-05-11	16.2100	16.210000	15.7100	16.0000	-0.990%	363,225	-17.063%
2026-05-08	16.2000	16.760000	16.0400	16.1600	-0.431%	264,911	-17.884%
2026-05-07	16.1800	16.520000	15.7900	16.2300	+0.062%	318,594	-18.238%
2026-05-06	16.0500	16.400000	15.6000	16.2200	+1.059%	338,105	-18.187%
2026-05-05	15.7600	16.240000	15.4000	16.0500	+2.132%	374,714	-17.321%
2026-05-04	16.2600	16.920000	15.7100	15.7150	-3.530%	476,710	-15.558%
2026-05-01	15.4000	16.490000	13.0582	16.2900	+3.560%	1,124,539	-18.539%
2026-04-30	15.2000	15.930000	15.0100	15.7300	+4.241%	624,928	-15.639%
2026-04-29	16.4200	16.510000	15.0200	15.0900	-8.379%	498,273	-12.061%
2026-04-28	16.2600	16.570000	16.1500	16.4700	+2.298%	289,689	-19.429%
2026-04-27	16.2400	16.399000	15.6500	16.1000	+0.437%	584,936	-17.578%
2026-04-24	16.9900	17.095000	15.9800	16.0300	-6.257%	345,601	-17.218%
2026-04-23	16.9800	17.340000	16.9350	17.1000	+1.484%	439,158	-22.398%
2026-04-22	16.9400	17.345000	16.7100	16.8500	-0.355%	260,688	-21.246%
2026-04-21	16.7100	17.120000	16.6500	16.9100	+1.197%	308,606	-21.526%
2026-04-20	16.1500	16.865000	16.1201	16.7100	+2.641%	355,368	-20.586%
2026-04-17	16.0700	16.360000	16.0500	16.2800	+2.390%	278,136	-18.489%
2026-04-16	15.4600	16.220000	15.3600	15.9000	+2.481%	400,002	-16.541%
2026-04-15	15.1300	15.520000	15.1100	15.5150	+2.274%	175,620	-14.470%
2026-04-14	15.0800	15.285000	14.7600	15.1700	-0.459%	213,656	-12.525%
2026-04-13	15.1200	15.360000	15.0700	15.2400	+0.661%	156,475	-12.927%
2026-04-10	15.0400	15.230000	14.8650	15.1400	+0.665%	162,334	-12.351%
2026-04-09	15.4000	15.460000	14.5500	15.0400	+4.300%	290,040	-11.769%
2026-04-08	14.8200	14.820000	14.3800	14.4200	-0.689%	239,821	-7.975%
2026-04-07	14.7700	14.770000	14.2901	14.5200	-1.693%	181,117	-8.609%
2026-04-06	14.8600	15.005000	14.5600	14.7700	-2.185%	269,812	-10.156%
2026-04-02	15.1400	15.420000	14.9300	15.1000	-0.984%	243,198	-12.119%
2026-04-01	15.4100	15.590000	15.2200	15.2500	-1.102%	188,538	-12.984%
2026-03-31	15.2400	15.450000	14.9700	15.4200	+2.527%	241,067	-13.943%
2026-03-30	14.8300	15.080000	14.6700	15.0400	+2.383%	237,659	-11.769%
2026-03-27	14.7100	14.920000	14.6300	14.6900	-1.277%	145,688	-9.666%
2026-03-26	14.5400	15.045000	14.5400	14.8800	+0.745%	168,634	-10.820%
2026-03-25	14.8100	14.955000	14.6550	14.7700	+0.545%	189,217	-10.156%
2026-03-24	14.4600	15.160000	14.4600	14.6900	+0.548%	256,396	-9.666%
2026-03-23	14.2300	14.740000	14.1700	14.6100	+4.506%	246,510	-9.172%
2026-03-20	14.3500	14.420000	13.9700	13.9800	-2.578%	673,834	-5.079%
2026-03-19	14.5300	14.660000	14.1700	14.3500	-1.375%	251,282	-7.526%
2026-03-18	14.6600	14.850000	14.1000	14.5500	-2.020%	203,552	-8.797%
2026-03-17	14.8700	15.120000	14.8000	14.8500	+0.678%	215,311	-10.640%
2026-03-16	14.8100	14.930000	14.3800	14.7500	+0.477%	182,326	-10.034%
2026-03-13	14.7600	15.000000	14.4600	14.6800	-0.475%	178,538	-9.605%
2026-03-12	14.3300	14.870000	14.0400	14.7500	+1.514%	217,269	-10.034%
2026-03-11	14.5100	14.745000	14.3538	14.5300	-1.156%	222,195	-8.672%
2026-03-10	14.4200	14.951000	14.3244	14.7000	+1.309%	218,464	-9.728%
2026-03-09	15.1000	15.170000	14.2700	14.5100	-5.039%	268,194	-8.546%
2026-03-06	15.1600	15.625000	14.9600	15.2800	-0.715%	426,265	-13.154%
2026-03-05	15.4600	15.920000	15.3000	15.3900	-1.472%	496,831	-13.775%
2026-03-04	14.3700	15.700000	14.1852	15.6200	+9.154%	521,287	-15.045%
2026-03-03	13.6200	14.320000	13.3533	14.3100	+3.247%	208,055	-7.268%
2026-03-02	13.5000	14.070000	13.4600	13.8600	+1.687%	285,644	-4.257%
2026-02-27	13.7900	14.009900	13.4700	13.6300	-2.364%	368,480	-2.641%
2026-02-26	13.7500	14.380000	13.3600	13.9600	+3.026%	373,370	-4.943%
2026-02-25	13.4700	13.560000	13.3800	13.5500	+0.969%	258,492	-2.066%
2026-02-24	13.3300	13.490000	13.2350	13.4200	+0.600%	199,976	-1.118%
2026-02-23	13.4000	13.560000	13.2300	13.3400	-0.965%	252,411	-0.525%
2026-02-20	13.4200	13.480000	13.0913	13.4700	+0.373%	254,452	-1.485%
2026-02-19	13.1500	13.540000	13.1148	13.4200	+1.821%	334,492	-1.118%
2026-02-18	12.8300	13.220000	12.8300	13.1800	+1.307%	201,654	+0.683%
2026-02-17	12.9600	13.140000	12.9400	13.0100	+0.541%	141,528	+1.998%
2026-02-13	12.8000	12.960000	12.5250	12.9400	+1.252%	338,364	+2.550%
2026-02-12	12.8200	12.975000	12.5550	12.7800	+1.028%	325,951	+3.834%
2026-02-11	12.6500	12.950000	12.5200	12.6500	0.000%	376,035	+4.901%
2026-02-10	12.5200	12.890000	12.5100	12.6500	+1.362%	217,443	+4.901%
2026-02-09	12.2300	12.545000	11.9550	12.4800	+2.128%	256,988	+6.330%
2026-02-06	12.1800	12.515000	12.1100	12.2200	+0.493%	411,518	+8.592%
2026-02-05	11.8400	12.220000	11.6400	12.1600	+3.578%	617,343	+9.128%
2026-02-04	11.8700	12.130000	11.6700	11.7400	-0.340%	238,593	+13.032%
2026-02-03	11.9200	12.240000	11.6900	11.7800	-1.587%	267,454	+12.649%
2026-02-02	11.8400	12.220000	11.7800	11.9700	+0.842%	320,113	+10.860%
2026-01-30	11.2300	11.880000	11.2300	11.8700	+5.137%	352,198	+11.794%
2026-01-29	11.0800	11.330000	11.0800	11.2900	+2.264%	238,797	+17.538%
2026-01-28	11.1600	11.320000	11.0300	11.0400	-0.541%	224,231	+20.199%
2026-01-27	11.2900	11.290000	10.8000	11.1000	-0.538%	373,725	+19.550%
2026-01-26	11.1300	11.360000	11.0500	11.1600	+0.360%	275,525	+18.907%
2026-01-23	11.5600	11.560000	11.0916	11.1200	-4.467%	379,670	+19.335%
2026-01-22	11.6800	11.820000	11.6200	11.6400	-0.172%	247,901	+14.003%
2026-01-21	11.3300	11.755000	11.1500	11.6600	+4.293%	313,933	+13.808%
2026-01-20	11.3800	11.545000	11.1700	11.1800	-3.952%	297,616	+18.694%
2026-01-16	11.6800	11.730000	11.5500	11.6400	+0.086%	343,624	+14.003%
2026-01-15	11.5900	11.690000	11.4500	11.6300	+0.432%	289,357	+14.101%
2026-01-14	11.7600	11.870700	11.5300	11.5800	-1.447%	277,289	+14.594%
2026-01-13	11.7500	11.880000	11.6100	11.7500	-0.085%	233,627	+12.936%
2026-01-12	11.5000	11.835000	11.5000	11.7600	+1.730%	208,363	+12.840%
2026-01-09	11.6200	11.770000	11.4400	11.5600	-0.516%	180,044	+14.792%
2026-01-08	11.5000	11.800000	11.5000	11.6200	+0.606%	228,866	+14.200%
2026-01-07	11.6200	11.880000	11.3900	11.5500	-0.173%	224,824	+14.892%
2026-01-06	11.2200	11.590000	11.2200	11.5700	+2.208%	231,093	+14.693%
2026-01-05	11.2000	11.585000	11.2000	11.3200	+0.088%	239,851	+17.226%
2026-01-02	11.5800	11.635000	11.2800	11.3100	-2.163%	306,289	+17.330%
2025-12-31	11.6100	11.630000	11.4550	11.5600	-0.516%	284,681	+14.792%
2025-12-30	11.5000	11.840000	11.4600	11.6200	+0.781%	228,703	+14.200%
2025-12-29	11.2600	11.540000	11.2600	11.5300	+1.945%	291,655	+15.091%
2025-12-26	11.3900	11.395000	11.1950	11.3100	-0.876%	181,255	+17.330%
2025-12-24	11.3400	11.450000	11.1850	11.4100	+0.706%	158,747	+16.301%
2025-12-23	11.2500	11.610000	11.2500	11.3300	+0.177%	450,171	+17.123%
2025-12-22	11.1700	11.450000	11.1300	11.3100	+0.982%	274,726	+17.330%
2025-12-19	11.4900	11.643400	11.1600	11.2000	-3.030%	838,136	+18.482%
2025-12-18	11.6800	11.795000	11.5500	11.5500	-1.028%	433,585	+14.892%
2025-12-17	11.9100	12.070000	11.5600	11.6700	-1.850%	563,670	+13.710%
2025-12-16	11.7100	12.055000	11.7100	11.8900	-0.168%	553,056	+11.606%
2025-12-15	11.7300	11.950000	11.5400	11.9100	+1.621%	471,714	+11.419%
2025-12-12	11.6300	11.809000	11.5800	11.7200	+0.774%	379,304	+13.225%
2025-12-11	11.4600	11.630000	11.4000	11.6300	+1.794%	299,831	+14.101%
2025-12-10	11.0600	11.530000	10.8950	11.4250	+2.835%	679,383	+16.149%
2025-12-09	11.2400	11.389900	10.8900	11.1100	-1.157%	345,802	+19.442%
2025-12-08	11.3700	11.440000	11.1800	11.2400	-0.443%	433,775	+18.060%
2025-12-05	10.8100	11.320000	10.6475	11.2900	+3.864%	261,305	+17.538%
2025-12-04	10.7500	10.880000	10.6100	10.8700	+0.741%	261,570	+22.079%
2025-12-03	10.8300	10.955000	10.7800	10.7900	0.000%	198,459	+22.984%
2025-12-02	10.7800	10.865000	10.6600	10.7900	+0.372%	249,935	+22.984%
2025-12-01	10.8500	10.990000	10.6500	10.7500	-1.647%	224,054	+23.442%
2025-11-28	11.0300	11.100000	10.7500	10.9300	-0.546%	158,336	+21.409%
2025-11-26	10.9900	11.240000	10.9700	10.9900	-0.182%	495,557	+20.746%
2025-11-25	10.8400	11.120000	10.8400	11.0100	+2.228%	315,034	+20.527%
2025-11-24	10.6500	10.830000	10.6000	10.7700	+1.127%	510,993	+23.213%
2025-11-21	10.1100	10.760000	9.7700	10.6500	+5.760%	386,244	+24.601%
2025-11-20	10.2100	10.235000	9.9900	10.0700	+1.104%	361,101	+31.778%
2025-11-19	10.0400	10.040000	9.6650	9.9600	-0.994%	417,045	+33.233%
2025-11-18	9.8900	10.095000	9.8100	10.0600	+1.616%	270,159	+31.909%
2025-11-17	10.3100	10.310000	9.8100	9.9000	-4.348%	445,321	+34.040%
2025-11-14	10.3600	10.461000	10.1400	10.3500	-0.767%	303,322	+28.213%
2025-11-13	10.7500	10.870000	10.3800	10.4300	-3.515%	336,136	+27.229%
2025-11-12	11.0800	11.170000	10.7950	10.8100	-2.525%	246,464	+22.757%
2025-11-11	11.0900	11.159000	10.9500	11.0900	+0.635%	186,635	+19.657%
2025-11-10	11.0100	11.290000	11.0100	11.0200	+1.101%	264,920	+20.417%
2025-11-07	11.1500	11.280000	10.8400	10.9000	-3.197%	283,617	+21.743%
2025-11-06	11.4600	11.495000	11.1200	11.2600	-1.831%	317,628	+17.851%
2025-11-05	11.5700	11.740000	11.4300	11.4700	-0.864%	369,665	+15.693%
2025-11-04	12.1200	12.183000	11.4400	11.5700	-4.930%	298,891	+14.693%
2025-11-03	12.2400	12.415000	12.0049	12.1700	-1.218%	393,907	+9.039%
2025-10-31	12.3400	12.500000	12.0500	12.3200	-0.885%	518,398	+7.711%
2025-10-30	13.1350	13.440000	12.0300	12.4300	-5.187%	622,473	+6.758%
2025-10-29	12.8900	13.400000	12.6900	13.1100	+1.471%	374,863	+1.220%
2025-10-28	12.8800	12.975000	12.7750	12.9200	+0.233%	256,644	+2.709%
2025-10-27	13.1500	13.180000	12.8000	12.8900	-1.753%	217,214	+2.948%
2025-10-24	12.8500	13.130000	12.6069	13.1200	+2.741%	257,968	+1.143%
2025-10-23	12.7400	12.930000	12.6650	12.7700	+0.314%	285,116	+3.915%
2025-10-22	12.6700	12.810000	12.5300	12.7300	-0.235%	314,896	+4.242%
2025-10-21	12.9000	12.900000	12.6200	12.7600	0.000%	226,911	+3.997%
2025-10-20	13.2500	13.310000	12.6500	12.7600	-3.113%	204,976	+3.997%
2025-10-17	13.1200	13.330000	13.0700	13.1700	-0.303%	241,957	+0.759%
2025-10-16	13.5700	13.570000	13.1700	13.2100	-3.010%	284,340	+0.454%
2025-10-15	13.4900	13.825000	13.4400	13.6200	+1.339%	227,806	-2.570%
2025-10-14	13.1100	13.595000	13.0600	13.4400	+1.053%	250,432	-1.265%
2025-10-13	13.2800	13.510600	13.1300	13.3000	+1.372%	224,380	-0.226%
2025-10-10	13.0600	13.410000	12.9900	13.1200	+0.153%	257,892	+1.143%
2025-10-09	13.6800	13.780000	13.0900	13.1000	-4.866%	348,864	+1.298%
2025-10-08	13.6000	13.795000	13.4650	13.7700	+2.151%	245,766	-3.631%
2025-10-07	13.3400	13.500000	13.1900	13.4800	+0.597%	254,415	-1.558%
2025-10-06	13.9000	13.900000	13.3400	13.4000	-3.039%	259,522	-0.970%
2025-10-03	13.2500	13.860000	13.2330	13.8200	+4.460%	279,165	-3.980%
2025-10-02	13.1800	13.265000	13.0500	13.2300	+0.379%	187,490	+0.302%
2025-10-01	13.3100	13.310000	13.0200	13.1800	-1.788%	183,334	+0.683%
2025-09-30	13.2700	13.430000	13.1350	13.4200	+0.978%	213,917	-1.118%
2025-09-29	13.3200	13.380000	13.0250	13.2900	0.000%	175,456	-0.150%
2025-09-26	13.1900	13.390000	13.1200	13.2900	+0.911%	157,951	-0.150%
2025-09-25	13.1600	13.292200	13.0701	13.1700	-0.303%	227,864	+0.759%
2025-09-24	13.5600	13.750000	13.0800	13.2100	-2.725%	227,172	+0.454%
2025-09-23	13.8200	13.920000	13.5400	13.5800	-1.380%	255,654	-2.283%
2025-09-22	13.7500	13.975000	13.6000	13.7700	+0.073%	331,694	-3.631%
2025-09-19	14.2000	14.250000	13.5950	13.7600	-3.167%	1,065,856	-3.561%
2025-09-18	14.1600	14.356000	13.9500	14.2100	+0.566%	330,255	-6.615%
2025-09-17	14.0000	14.470000	13.8750	14.1300	+1.290%	397,232	-6.086%
2025-09-16	13.7900	13.960000	13.6900	13.9500	+0.941%	374,186	-4.875%
2025-09-15	13.7000	14.020000	13.6310	13.8200	+1.917%	263,544	-3.980%
2025-09-12	13.6600	13.800000	13.5100	13.5600	-1.022%	269,485	-2.139%
2025-09-11	13.3150	13.740000	13.2200	13.7000	+3.240%	418,485	-3.139%
2025-09-10	13.5800	13.720000	13.1100	13.2700	-2.641%	333,093	0.000%
2025-09-09	13.6000	13.705700	13.3300	13.6300	0.000%	373,647	-2.641%
2025-09-08	14.1200	14.308700	13.4200	13.6300	+1.338%	389,482	-2.641%
2025-09-05	13.2800	13.691714	13.2450	13.4500	+2.515%	424,067	-1.338%
2025-09-04	12.9500	13.220000	12.8400	13.1200	+2.821%	255,198	+1.143%
2025-09-03	12.8500	13.055000	12.6700	12.7600	-1.467%	310,281	+3.997%
2025-09-02	13.1400	13.330000	12.9000	12.9500	-2.264%	413,136	+2.471%
2025-08-29	13.3100	13.609900	13.1850	13.2500	0.000%	397,965	+0.151%
2025-08-28	13.4300	13.760000	13.1900	13.2500	-1.267%	211,376	+0.151%
2025-08-27	13.2200	13.560000	13.1250	13.4200	+1.283%	216,007	-1.118%
2025-08-26	13.2700	13.485000	13.2100	13.2500	+0.151%	433,703	+0.151%
2025-08-25	13.2200	13.330000	12.8700	13.2300	+0.379%	265,889	+0.302%
2025-08-22	12.7500	13.300000	12.7500	13.1800	+3.454%	331,626	+0.683%
2025-08-21	12.4900	12.740000	12.4200	12.7400	+1.676%	187,013	+4.160%
2025-08-20	12.6800	12.680000	12.4700	12.5300	-0.080%	219,899	+5.906%
2025-08-19	12.7000	12.700000	12.4500	12.5400	+0.320%	202,810	+5.821%
2025-08-18	12.5200	12.673800	12.4500	12.5000	0.000%	270,794	+6.160%
2025-08-15	12.7500	12.905000	12.4700	12.5000	-0.715%	251,813	+6.160%
2025-08-14	12.7200	12.828200	12.3150	12.5900	-2.327%	488,855	+5.401%
2025-08-13	12.7900	13.140000	12.6000	12.8900	+1.098%	383,408	+2.948%
2025-08-12	12.2900	12.800000	12.2400	12.7500	+7.323%	505,983	+4.078%
2025-08-11	12.1900	12.379500	11.7100	11.8800	-2.383%	406,451	+11.700%
2025-08-08	12.8000	13.030000	12.1000	12.1700	-4.399%	507,254	+9.039%
2025-08-07	12.9700	13.141800	12.4250	12.7300	-1.850%	370,270	+4.242%
2025-08-06	13.2500	13.350000	12.8550	12.9700	-2.334%	272,052	+2.313%
2025-08-05	13.0300	13.300000	12.9200	13.2800	+2.866%	391,110	-0.075%
2025-08-04	13.1500	13.300000	12.6300	12.9100	-2.529%	400,653	+2.789%
2025-08-01	14.3900	14.915000	12.2700	13.2450	-9.775%	580,471	+0.189%
2025-07-31	14.5500	14.935000	14.5200	14.6800	-0.811%	323,730	-9.605%
2025-07-30	14.9700	15.250000	14.6550	14.8000	0.000%	278,579	-10.338%
2025-07-29	15.3200	15.320000	14.7000	14.8000	-1.661%	275,969	-10.338%
2025-07-28	15.2400	15.600000	14.9200	15.0500	-0.791%	245,262	-11.827%
2025-07-25	15.4300	15.530000	15.0800	15.1700	-1.494%	209,095	-12.525%
2025-07-24	15.8000	15.810000	15.3750	15.4000	-1.911%	189,701	-13.831%
2025-07-23	15.2200	15.750000	15.2000	15.7000	+3.222%	350,320	-15.478%
2025-07-22	15.2500	15.780000	15.2100	15.2100	+0.396%	372,763	-12.755%
2025-07-21	14.8800	15.160000	14.8400	15.1500	+2.851%	272,843	-12.409%
2025-07-18	15.0200	15.220000	14.6550	14.7300	0.000%	288,857	-9.912%
2025-07-17	14.5200	14.775000	14.3100	14.7300	+1.029%	456,985	-9.912%
2025-07-16	14.5600	14.830000	14.3400	14.5800	+1.110%	312,163	-8.985%
2025-07-15	15.3400	15.340000	14.3800	14.4200	-5.069%	418,527	-7.975%
2025-07-14	14.9800	15.835000	14.9800	15.1900	+2.774%	441,148	-12.640%
2025-07-11	14.8100	14.875000	14.5650	14.7800	-0.672%	176,745	-10.217%
2025-07-10	14.6300	15.080000	14.6300	14.8800	+2.409%	254,031	-10.820%
2025-07-09	14.7900	14.795000	14.3300	14.5300	-0.954%	265,893	-8.672%
2025-07-08	14.4200	14.810000	14.3700	14.6700	+1.804%	493,859	-9.543%
2025-07-07	14.4300	14.515000	14.2900	14.4100	-0.069%	236,233	-7.911%
2025-07-03	14.4100	14.590000	14.3300	14.4200	+0.839%	144,908	-7.975%
2025-07-02	13.9500	14.310000	13.8850	14.3000	+2.070%	232,345	-7.203%
2025-07-01	13.5700	14.380000	13.4400	14.0100	+2.562%	260,421	-5.282%
2025-06-30	13.7600	13.860000	13.6350	13.6600	-0.146%	311,402	-2.855%
2025-06-27	14.2300	14.230000	13.4750	13.6800	-2.495%	540,243	-2.997%
2025-06-26	13.9500	14.160000	13.9150	14.0300	+0.501%	156,862	-5.417%
2025-06-25	14.2800	14.420000	13.8800	13.9600	-2.104%	175,570	-4.943%
2025-06-24	13.9600	14.260000	13.6200	14.2600	+2.960%	227,843	-6.942%
2025-06-23	13.8300	14.000000	13.2200	13.8500	-0.431%	317,138	-4.188%
2025-06-20	14.2700	14.315000	13.8900	13.9100	-1.696%	864,591	-4.601%
2025-06-18	13.8900	14.385000	13.8500	14.1500	+1.872%	272,711	-6.219%
2025-06-17	14.1400	14.210000	13.7800	13.8900	-2.867%	263,761	-4.464%
2025-06-16	14.0000	14.460000	13.9700	14.3000	+3.324%	322,893	-7.203%
2025-06-13	13.7500	14.040000	13.4909	13.8400	-0.288%	228,710	-4.118%
2025-06-12	13.8100	14.025000	13.7900	13.8800	-0.430%	232,914	-4.395%
2025-06-11	13.9700	14.195000	13.8900	13.9400	+0.723%	219,042	-4.806%
2025-06-10	13.7200	14.060000	13.7200	13.8400	+1.096%	226,112	-4.118%
2025-06-09	13.6700	13.920000	13.5350	13.6900	+1.407%	264,585	-3.068%
2025-06-06	13.3300	13.530000	13.2200	13.5000	+2.041%	207,630	-1.704%
2025-06-05	13.1000	13.290000	12.9001	13.2300	+2.877%	225,595	+0.302%
2025-06-04	12.9700	13.005000	12.6800	12.8600	-0.464%	211,972	+3.188%
2025-06-03	12.6500	13.080000	12.6500	12.9200	+3.360%	350,723	+2.709%
2025-06-02	12.4400	12.890000	12.4400	12.5000	-0.636%	363,124	+6.160%
2025-05-30	12.4400	12.670000	12.3600	12.5800	+1.288%	421,029	+5.485%
2025-05-29	12.6200	12.730000	12.3250	12.4200	-1.272%	433,956	+6.844%
2025-05-28	12.2600	12.600000	11.9200	12.5800	+2.526%	281,070	+5.485%
2025-05-27	11.3900	12.310000	11.2450	12.2700	+8.970%	432,936	+8.150%
2025-05-23	11.1000	11.290000	11.0000	11.2600	-0.442%	357,896	+17.851%
2025-05-22	11.1500	11.422500	11.1200	11.3100	+1.709%	313,916	+17.330%
2025-05-21	11.2500	11.250000	11.0200	11.1200	-1.680%	217,351	+19.335%
2025-05-20	11.0000	11.350000	10.9300	11.3100	+2.446%	289,591	+17.330%
2025-05-19	11.5100	11.630000	11.0200	11.0400	-5.398%	168,202	+20.199%
2025-05-16	11.7000	11.790000	11.4700	11.6700	-0.256%	214,226	+13.710%
2025-05-15	11.7700	11.990000	11.3700	11.7000	-0.595%	345,971	+13.419%
2025-05-14	11.9300	12.010000	11.5150	11.7700	-1.835%	309,538	+12.744%
2025-05-13	12.1600	12.400000	11.7700	11.9900	-0.333%	240,041	+10.676%
2025-05-12	12.1900	12.190000	11.8500	12.0300	+0.923%	239,769	+10.308%
2025-05-09	11.6600	11.930000	11.4400	11.9200	+1.620%	199,578	+11.326%
2025-05-08	11.6000	11.830000	11.4650	11.7300	+1.471%	258,771	+13.129%
2025-05-07	11.7300	11.985000	11.4400	11.5600	-1.449%	223,692	+14.792%
2025-05-06	11.1600	11.830000	11.1100	11.7300	+4.359%	269,662	+13.129%
2025-05-05	11.9200	11.920000	10.9500	11.2400	-6.177%	477,665	+18.060%
2025-05-02	11.5800	12.640000	11.4650	11.9800	+4.265%	464,528	+10.768%
2025-05-01	11.2000	11.526000	10.8800	11.4900	+3.142%	490,800	+15.492%
2025-04-30	12.0300	12.980000	10.0700	11.1400	-14.439%	856,047	+19.120%
2025-04-29	12.7700	13.040000	12.6600	13.0200	+1.481%	193,920	+1.920%
2025-04-28	12.7100	12.870000	12.4900	12.8300	+0.786%	192,170	+3.429%
2025-04-25	12.8300	12.920000	12.5150	12.7300	-1.775%	187,007	+4.242%
2025-04-24	12.8100	13.040000	12.7700	12.9600	+0.935%	125,871	+2.392%
2025-04-23	13.0800	13.120000	12.6500	12.8400	-0.773%	163,006	+3.349%
2025-04-22	12.9600	13.050000	12.5900	12.9400	+1.015%	181,286	+2.550%
2025-04-21	13.0100	13.085000	12.6400	12.8100	-1.989%	196,730	+3.591%
2025-04-17	12.8000	13.100000	12.5200	13.0700	+1.791%	207,495	+1.530%
2025-04-16	13.0300	13.395300	12.5800	12.8400	-1.307%	256,465	+3.349%
2025-04-15	12.3900	13.132200	12.3900	13.0100	+1.088%	169,327	+1.998%
2025-04-14	12.5100	13.015000	12.4600	12.8700	+1.659%	218,617	+3.108%
2025-04-11	12.5000	12.710000	12.3100	12.6600	+1.280%	237,245	+4.818%
2025-04-10	12.5400	12.595000	12.0700	12.5000	-0.951%	246,409	+6.160%
2025-04-09	12.3800	13.160000	12.0004	12.6200	+1.365%	404,524	+5.151%
2025-04-08	12.3300	12.830000	12.2500	12.4500	+3.234%	405,903	+6.586%
2025-04-07	11.6100	12.490000	11.4440	12.0600	-2.348%	707,987	+10.033%
2025-04-04	12.4000	12.680000	11.8000	12.3500	-3.213%	484,779	+7.449%
2025-04-03	12.8800	13.170000	12.5200	12.7600	-2.595%	362,145	+3.997%
2025-04-02	12.5800	13.170000	12.5800	13.1000	+2.745%	202,919	+1.298%
2025-04-01	12.5200	12.800000	12.4050	12.7500	+1.432%	161,442	+4.078%
2025-03-31	12.7100	12.935000	12.4650	12.5700	-1.334%	241,236	+5.569%
2025-03-28	13.4600	13.610000	12.7300	12.7400	-5.490%	201,813	+4.160%
2025-03-27	12.9600	13.530000	12.9200	13.4800	+3.692%	228,166	-1.558%
2025-03-26	12.7000	13.030000	12.6200	13.0000	+2.686%	195,017	+2.077%
2025-03-25	12.8000	12.925000	12.5600	12.6600	-1.402%	447,578	+4.818%
2025-03-24	12.7600	13.050000	12.7300	12.8400	+0.469%	453,727	+3.349%
2025-03-21	12.6000	12.860000	12.5200	12.7800	+2.651%	1,015,369	+3.834%
2025-03-20	12.4000	12.640000	12.2150	12.4500	-0.797%	468,276	+6.586%
2025-03-19	12.6800	12.712600	12.3100	12.5500	-1.181%	564,604	+5.737%
2025-03-18	12.3800	12.770000	12.2750	12.7000	+2.254%	229,927	+4.488%
2025-03-17	12.2700	12.470000	12.0700	12.4200	+1.140%	220,648	+6.844%
2025-03-14	12.1600	12.330000	11.9100	12.2800	+1.572%	202,688	+8.062%
2025-03-13	12.0700	12.410000	11.7000	12.0900	+0.166%	232,918	+9.760%
2025-03-12	12.6000	12.630000	11.7800	12.0700	-0.903%	313,328	+9.942%
2025-03-11	11.8300	12.230000	11.5600	12.1800	+3.396%	320,957	+8.949%
2025-03-10	11.7300	11.880000	11.4750	11.7800	-0.169%	283,452	+12.649%
2025-03-07	11.5300	11.820000	11.0300	11.8000	+2.165%	227,864	+12.458%
2025-03-06	11.2600	11.560000	10.9350	11.5500	+1.583%	254,240	+14.892%
2025-03-05	11.1200	11.540000	10.8000	11.3700	+1.882%	273,981	+16.711%
2025-03-04	10.9400	11.285000	10.9000	11.1600	+1.362%	234,338	+18.907%
2025-03-03	10.8400	11.060000	10.7400	11.0100	+1.850%	189,233	+20.527%
2025-02-28	10.7800	10.890000	10.6100	10.8100	+0.558%	227,261	+22.757%
2025-02-27	10.5400	10.770000	10.4750	10.7500	+1.703%	225,427	+23.442%
2025-02-26	10.8200	10.860000	10.4800	10.5700	-3.382%	192,830	+25.544%
2025-02-25	11.2600	11.260000	10.9200	10.9400	-2.756%	200,786	+21.298%

document.getElementById("T0F525").onerror = function(){this.style.display='none';}; .dark-mode .MlMsBk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MlMsBk{ color: #333333; background-color: white; border: 2px solid #333333; }SHENShenandoah Telecom Costock NASDAQ

SHEN
Shenandoah Telecom Co
stock NASDAQ