Shenandoah Telecommunications CompanySHENNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.84 | $12.22 | $11.78 | $12.00 | 74,807 |
| 1/30/2026 | $11.23 | $11.88 | $11.23 | $11.87 | 352,200 |
| 1/29/2026 | $11.08 | $11.33 | $11.08 | $11.29 | 238,800 |
| 1/28/2026 | $11.16 | $11.32 | $11.03 | $11.04 | 224,819 |
| 1/27/2026 | $11.29 | $11.29 | $10.80 | $11.10 | 373,725 |
| 1/26/2026 | $11.13 | $11.36 | $11.05 | $11.16 | 276,333 |
| 1/23/2026 | $11.56 | $11.56 | $11.09 | $11.12 | 379,700 |
| 1/22/2026 | $11.68 | $11.82 | $11.62 | $11.64 | 247,901 |
| 1/21/2026 | $11.33 | $11.76 | $11.15 | $11.66 | 314,000 |
| 1/20/2026 | $11.38 | $11.55 | $11.17 | $11.18 | 299,613 |
| 1/16/2026 | $11.68 | $11.73 | $11.55 | $11.64 | 347,200 |
| 1/15/2026 | $11.59 | $11.69 | $11.45 | $11.63 | 289,400 |
| 1/14/2026 | $11.76 | $11.87 | $11.53 | $11.58 | 280,500 |
| 1/13/2026 | $11.75 | $11.88 | $11.61 | $11.75 | 233,627 |
| 1/12/2026 | $11.50 | $11.84 | $11.50 | $11.76 | 208,400 |
| 1/9/2026 | $11.62 | $11.77 | $11.44 | $11.56 | 185,407 |
| 1/8/2026 | $11.50 | $11.80 | $11.50 | $11.62 | 228,900 |
| 1/7/2026 | $11.62 | $11.88 | $11.39 | $11.55 | 224,824 |
| 1/6/2026 | $11.22 | $11.59 | $11.22 | $11.57 | 232,400 |
| 1/5/2026 | $11.20 | $11.59 | $11.20 | $11.32 | 240,447 |
| 1/2/2026 | $11.58 | $11.64 | $11.28 | $11.31 | 307,600 |
| 12/31/2025 | $11.61 | $11.63 | $11.46 | $11.56 | 284,700 |
| 12/30/2025 | $11.50 | $11.84 | $11.46 | $11.62 | 228,703 |
| 12/29/2025 | $11.26 | $11.54 | $11.26 | $11.53 | 291,700 |
| 12/26/2025 | $11.39 | $11.40 | $11.20 | $11.31 | 181,300 |
| 12/24/2025 | $11.34 | $11.45 | $11.19 | $11.41 | 158,747 |
| 12/23/2025 | $11.25 | $11.61 | $11.25 | $11.33 | 450,200 |
| 12/22/2025 | $11.17 | $11.45 | $11.13 | $11.31 | 274,726 |
| 12/19/2025 | $11.49 | $11.64 | $11.16 | $11.20 | 838,136 |
| 12/18/2025 | $11.68 | $11.80 | $11.55 | $11.55 | 433,600 |
| 12/17/2025 | $11.91 | $12.07 | $11.56 | $11.67 | 563,670 |
| 12/16/2025 | $11.71 | $12.06 | $11.71 | $11.89 | 553,100 |
| 12/15/2025 | $11.73 | $11.95 | $11.54 | $11.91 | 471,714 |
| 12/12/2025 | $11.63 | $11.81 | $11.58 | $11.72 | 379,304 |
| 12/11/2025 | $11.46 | $11.63 | $11.40 | $11.63 | 299,831 |
| 12/10/2025 | $11.06 | $11.53 | $10.90 | $11.43 | 679,400 |
| 12/9/2025 | $11.24 | $11.39 | $10.89 | $11.11 | 345,802 |
| 12/8/2025 | $11.37 | $11.44 | $11.18 | $11.24 | 433,800 |
| 12/5/2025 | $10.81 | $11.32 | $10.65 | $11.29 | 261,305 |
| 12/4/2025 | $10.75 | $10.88 | $10.61 | $10.87 | 261,600 |
| 12/3/2025 | $10.83 | $10.96 | $10.78 | $10.79 | 198,500 |
| 12/2/2025 | $10.78 | $10.87 | $10.66 | $10.79 | 249,935 |
| 12/1/2025 | $10.85 | $10.99 | $10.65 | $10.75 | 224,100 |
| 11/28/2025 | $11.03 | $11.10 | $10.75 | $10.93 | 158,336 |
| 11/26/2025 | $10.99 | $11.24 | $10.97 | $10.99 | 495,600 |
| 11/25/2025 | $10.84 | $11.12 | $10.84 | $11.01 | 315,034 |
| 11/24/2025 | $10.65 | $10.83 | $10.60 | $10.77 | 511,018 |
| 11/21/2025 | $10.11 | $10.76 | $9.77 | $10.65 | 386,244 |
| 11/20/2025 | $10.21 | $10.24 | $9.99 | $10.07 | 361,101 |
| 11/19/2025 | $10.04 | $10.04 | $9.66 | $9.96 | 417,045 |
| 11/18/2025 | $9.89 | $10.10 | $9.81 | $10.06 | 270,200 |
| 11/17/2025 | $10.31 | $10.31 | $9.81 | $9.90 | 445,321 |
| 11/14/2025 | $10.36 | $10.46 | $10.14 | $10.35 | 304,000 |
| 11/13/2025 | $10.75 | $10.87 | $10.38 | $10.43 | 336,136 |
| 11/12/2025 | $11.08 | $11.17 | $10.80 | $10.81 | 246,464 |
| 11/11/2025 | $11.09 | $11.16 | $10.95 | $11.09 | 186,635 |
| 11/10/2025 | $11.01 | $11.29 | $11.01 | $11.02 | 264,920 |
| 11/7/2025 | $11.15 | $11.28 | $10.84 | $10.90 | 283,617 |
| 11/6/2025 | $11.46 | $11.50 | $11.12 | $11.26 | 317,628 |
| 11/5/2025 | $11.57 | $11.74 | $11.43 | $11.47 | 369,700 |
| 11/4/2025 | $12.12 | $12.18 | $11.44 | $11.57 | 298,900 |