5 DAY PERFORMANCE
+42.67%
1 MONTH PERFORMANCE
+26.17%
3 MONTH PERFORMANCE
+8.20%
6 MONTH PERFORMANCE
-10.54%
YEAR-TO-DATE PERFORMANCE
+25.52%
1 YEAR PERFORMANCE
+28.86%
Shenandoah Telecommunications Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.39 | $9.72 (-6.45%) | $10.47 | $9.48 | 528.20 K | $542.51 M |
| 11/04/2026 | $10.11 | $10.39 (2.77%) | $10.40 | $10.09 | 638.00 K | $579.91 M |
| 11/03/2026 | $9.97 | $10.00 (0.3%) | $10.06 | $9.86 | 565.15 K | $558.14 M |
| 11/02/2026 | $10.04 | $9.92 (-1.2%) | $10.33 | $9.90 | 712.50 K | $553.67 M |
| 10/30/2026 | $10.23 | $10.17 (-0.59%) | $10.43 | $10.08 | 689.50 K | $567.63 M |
| 10/29/2026 | $9.81 | $10.13 (3.26%) | $10.15 | $9.75 | 707.51 K | $565.40 M |
| 10/28/2026 | $9.88 | $9.80 (-0.81%) | $10.02 | $9.13 | 1.29 M | $546.98 M |
| 10/27/2026 | $10.14 | $10.03 (-1.08%) | $10.32 | $9.94 | 647.73 K | $559.81 M |
| 10/26/2026 | $10.31 | $10.14 (-1.65%) | $10.41 | $10.03 | 683.21 K | $565.95 M |
| 10/23/2026 | $9.93 | $10.35 (4.23%) | $10.48 | $9.89 | 593.54 K | $577.31 M |
| 10/22/2026 | $9.76 | $10.30 (5.53%) | $10.32 | $9.73 | 728.71 K | $574.52 M |
| 10/21/2026 | $10.16 | $9.76 (-3.94%) | $10.27 | $9.54 | 787.90 K | $544.40 M |
| 10/20/2026 | $10.16 | $10.14 (-0.2%) | $10.38 | $10.02 | 824.37 K | $565.60 M |
| 10/19/2026 | $10.27 | $10.16 (-1.07%) | $10.28 | $10.03 | 476.95 K | $566.71 M |
| 10/16/2026 | $10.25 | $10.30 (0.49%) | $10.42 | $10.01 | 680.83 K | $574.52 M |
| 10/15/2026 | $10.50 | $10.23 (-2.57%) | $10.66 | $10.21 | 798.40 K | $570.62 M |
| 10/14/2026 | $10.43 | $10.42 (-0.1%) | $10.51 | $10.24 | 598.42 K | $581.22 M |
| 10/13/2026 | $10.57 | $10.52 (-0.47%) | $10.65 | $10.42 | 577.92 K | $586.80 M |
| 10/12/2026 | $10.38 | $10.54 (1.54%) | $10.75 | $10.21 | 1.29 M | $587.91 M |
| 10/09/2026 | $11.39 | $10.41 (-8.6%) | $11.53 | $10.11 | 1.08 M | $580.66 M |
| 10/08/2026 | $11.75 | $11.52 (-1.96%) | $11.95 | $11.12 | 922.90 K | $642.57 M |
| 10/07/2026 | $11.39 | $11.83 (3.86%) | $11.84 | $11.39 | 550.30 K | $659.87 M |
| 10/06/2026 | $11.30 | $11.50 (1.77%) | $11.55 | $11.09 | 671.90 K | $641.46 M |
| 10/05/2026 | $11.02 | $11.20 (1.63%) | $11.29 | $10.70 | 1.16 M | $624.72 M |
| 10/02/2026 | $11.30 | $10.86 (-3.89%) | $11.50 | $10.79 | 803.83 K | $605.76 M |
| 10/01/2026 | $11.23 | $11.15 (-0.71%) | $11.51 | $10.94 | 746.30 K | $621.94 M |
| 09/30/2026 | $11.37 | $11.22 (-1.32%) | $11.63 | $10.95 | 932.50 K | $625.84 M |
| 09/29/2026 | $11.29 | $11.33 (0.35%) | $11.53 | $11.14 | 1.01 M | $631.98 M |
| 09/28/2026 | $11.74 | $11.35 (-3.32%) | $11.90 | $11.32 | 746.10 K | $633.09 M |
| 09/25/2026 | $11.94 | $11.76 (-1.51%) | $12.16 | $11.55 | 1.16 M | $655.96 M |
| 09/24/2026 | $12.09 | $11.99 (-0.83%) | $12.25 | $11.92 | 783.60 K | $668.79 M |
| 09/23/2026 | $12.30 | $12.09 (-1.71%) | $12.44 | $12.05 | 789.70 K | $674.37 M |
| 09/22/2026 | $12.17 | $12.31 (1.15%) | $12.32 | $11.91 | 696.10 K | $686.64 M |
| 09/21/2026 | $11.74 | $12.13 (3.32%) | $12.38 | $11.57 | 1.14 M | $676.60 M |
| 09/18/2026 | $11.30 | $11.57 (2.39%) | $11.62 | $11.20 | 7.94 M | $645.36 M |
| 09/17/2026 | $11.75 | $11.47 (-2.38%) | $11.91 | $11.30 | 1.06 M | $639.79 M |
| 09/16/2026 | $11.65 | $11.59 (-0.52%) | $11.90 | $11.50 | 995.80 K | $646.48 M |
| 09/15/2026 | $11.80 | $11.63 (-1.44%) | $11.80 | $11.50 | 721.50 K | $648.71 M |
| 09/14/2026 | $11.91 | $11.79 (-1.01%) | $12.04 | $11.71 | 699.20 K | $657.63 M |
| 09/11/2026 | $12.13 | $11.91 (-1.81%) | $12.18 | $11.66 | 704.61 K | $664.33 M |
| 09/10/2026 | $11.96 | $11.98 (0.17%) | $12.10 | $11.85 | 684.25 K | $668.23 M |
| 09/09/2026 | $12.09 | $11.92 (-1.41%) | $12.09 | $11.64 | 755.70 K | $664.89 M |
| 09/08/2026 | $12.46 | $12.19 (-2.17%) | $12.46 | $11.83 | 1.21 M | $679.95 M |
| 09/04/2026 | $12.52 | $12.59 (0.56%) | $12.70 | $12.39 | 431.20 K | $702.26 M |
| 09/03/2026 | $12.75 | $12.55 (-1.57%) | $12.78 | $12.44 | 278.60 K | $700.03 M |
| 09/02/2026 | $12.33 | $12.63 (2.43%) | $12.66 | $12.33 | 420.90 K | $704.49 M |
| 09/01/2026 | $12.27 | $12.20 (-0.57%) | $12.47 | $12.11 | 472.45 K | $680.50 M |
| 08/31/2026 | $12.72 | $12.37 (-2.75%) | $12.73 | $12.14 | 442.90 K | $689.99 M |
| 08/28/2026 | $12.21 | $12.46 (2.05%) | $12.66 | $12.15 | 356.80 K | $695.01 M |
| 08/27/2026 | $12.19 | $12.16 (-0.25%) | $12.34 | $12.10 | 331.73 K | $678.27 M |
| 08/26/2026 | $12.35 | $12.37 (0.16%) | $12.50 | $12.20 | 308.99 K | $689.99 M |
| 08/25/2026 | $12.32 | $12.28 (-0.32%) | $12.54 | $12.24 | 255.80 K | $684.97 M |
| 08/24/2026 | $12.29 | $12.30 (0.08%) | $12.53 | $12.25 | 276.30 K | $686.08 M |
| 08/21/2026 | $12.41 | $12.33 (-0.64%) | $12.78 | $12.25 | 307.84 K | $687.76 M |
| 08/20/2026 | $12.33 | $12.32 (-0.08%) | $12.51 | $11.81 | 505.70 K | $687.20 M |
| 08/19/2026 | $12.18 | $12.15 (-0.25%) | $12.34 | $12.07 | 588.60 K | $677.71 M |
| 08/18/2026 | $12.54 | $12.17 (-2.95%) | $12.99 | $11.76 | 539.00 K | $678.83 M |
| 08/17/2026 | $13.13 | $12.62 (-3.88%) | $13.31 | $12.51 | 345.30 K | $703.93 M |
| 08/14/2026 | $13.70 | $13.27 (-3.14%) | $13.70 | $13.23 | 277.20 K | $740.19 M |
| 08/13/2026 | $13.03 | $13.43 (3.07%) | $13.53 | $13.03 | 329.22 K | $749.11 M |
| 08/12/2026 | $13.92 | $13.03 (-6.39%) | $13.92 | $12.98 | 317.81 K | $726.80 M |
| 08/11/2026 | $13.33 | $13.37 (0.3%) | $13.70 | $13.29 | 283.11 K | $745.77 M |
| 08/10/2026 | $13.50 | $13.31 (-1.41%) | $13.67 | $13.17 | 423.70 K | $742.42 M |
| 08/07/2026 | $13.32 | $13.48 (1.2%) | $13.57 | $13.32 | 363.60 K | $751.90 M |
| 08/06/2026 | $13.21 | $13.41 (1.51%) | $13.87 | $13.12 | 494.74 K | $748.00 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.
