5 DAY PERFORMANCE
+6.44%
1 MONTH PERFORMANCE
+9.22%
3 MONTH PERFORMANCE
-6.62%
6 MONTH PERFORMANCE
-15.25%
YEAR-TO-DATE PERFORMANCE
-0.40%
1 YEAR PERFORMANCE
-29.56%
Shenandoah Telecommunications Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.60 | $12.07 (-4.21%) | $12.63 | $11.78 | 318,271 | $651.55 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 | $651.89 M |
| 02/13/2025 | $11.65 | $11.91 (2.23%) | $11.97 | $11.62 | 168,677 | $652.44 M |
| 02/12/2025 | $11.75 | $11.50 (-2.13%) | $11.83 | $11.47 | 170,700 | $629.98 M |
| 02/11/2025 | $11.73 | $11.87 (1.19%) | $12.00 | $11.72 | 135,700 | $650.25 M |
| 02/10/2025 | $11.47 | $11.84 (3.23%) | $11.90 | $11.46 | 151,500 | $648.61 M |
| 02/07/2025 | $11.49 | $11.42 (-0.61%) | $11.49 | $11.11 | 179,700 | $625.60 M |
| 02/06/2025 | $11.56 | $11.49 (-0.61%) | $11.76 | $11.36 | 154,627 | $629.43 M |
| 02/05/2025 | $11.00 | $11.54 (4.91%) | $11.56 | $11.00 | 338,624 | $632.17 M |
| 02/04/2025 | $10.55 | $10.84 (2.75%) | $10.87 | $10.42 | 198,700 | $593.83 M |
| 02/03/2025 | $10.67 | $10.50 (-1.59%) | $10.84 | $10.46 | 204,900 | $575.20 M |
| 01/31/2025 | $10.71 | $10.80 (0.84%) | $10.91 | $10.63 | 203,900 | $591.63 M |
| 01/30/2025 | $10.86 | $10.69 (-1.57%) | $10.96 | $10.42 | 263,400 | $585.61 M |
| 01/29/2025 | $11.05 | $10.82 (-2.08%) | $11.11 | $10.67 | 214,100 | $592.73 M |
| 01/28/2025 | $11.43 | $11.11 (-2.8%) | $11.55 | $11.10 | 172,700 | $608.62 M |
| 01/27/2025 | $11.55 | $11.25 (-2.6%) | $11.73 | $11.20 | 233,600 | $616.29 M |
| 01/24/2025 | $11.35 | $11.52 (1.5%) | $11.71 | $11.35 | 190,125 | $631.08 M |
| 01/23/2025 | $11.07 | $11.34 (2.44%) | $11.51 | $11.07 | 239,400 | $621.22 M |
| 01/22/2025 | $11.78 | $11.22 (-4.75%) | $11.78 | $11.18 | 243,011 | $614.64 M |
| 01/21/2025 | $11.78 | $11.93 (1.27%) | $12.18 | $11.78 | 193,016 | $653.54 M |
| 01/17/2025 | $11.83 | $11.68 (-1.27%) | $11.87 | $11.59 | 129,500 | $639.84 M |
| 01/16/2025 | $11.63 | $11.70 (0.6%) | $11.89 | $11.63 | 173,800 | $640.94 M |
| 01/15/2025 | $11.94 | $11.69 (-2.09%) | $11.99 | $11.65 | 166,100 | $640.39 M |
| 01/14/2025 | $11.80 | $11.63 (-1.44%) | $11.83 | $11.39 | 205,843 | $637.10 M |
| 01/13/2025 | $11.80 | $11.74 (-0.51%) | $11.99 | $11.57 | 211,804 | $643.13 M |
| 01/10/2025 | $12.29 | $11.98 (-2.52%) | $12.38 | $11.93 | 185,734 | $656.28 M |
| 01/08/2025 | $12.52 | $12.55 (0.24%) | $12.65 | $12.31 | 170,400 | $687.50 M |
| 01/07/2025 | $12.57 | $12.61 (0.32%) | $12.61 | $12.26 | 209,732 | $690.79 M |
| 01/06/2025 | $12.41 | $12.56 (1.21%) | $12.96 | $12.41 | 263,300 | $688.05 M |
| 01/03/2025 | $12.37 | $12.46 (0.73%) | $12.65 | $12.20 | 148,000 | $682.57 M |
| 01/02/2025 | $12.78 | $12.34 (-3.44%) | $12.84 | $12.19 | 166,600 | $676.00 M |
| 12/31/2024 | $12.56 | $12.61 (0.4%) | $12.79 | $12.41 | 145,217 | $690.79 M |
| 12/30/2024 | $12.40 | $12.42 (0.16%) | $12.49 | $12.05 | 243,600 | $680.38 M |
| 12/27/2024 | $12.93 | $12.44 (-3.79%) | $13.00 | $12.42 | 167,900 | $681.48 M |
| 12/26/2024 | $12.71 | $13.01 (2.36%) | $13.03 | $12.67 | 156,700 | $712.70 M |
| 12/24/2024 | $12.70 | $12.84 (1.1%) | $12.85 | $12.33 | 54,024 | $703.39 M |
| 12/23/2024 | $12.49 | $12.67 (1.44%) | $12.74 | $12.32 | 200,709 | $694.08 M |
| 12/20/2024 | $12.56 | $12.50 (-0.48%) | $12.94 | $12.46 | 1.78 M | $684.76 M |
| 12/19/2024 | $12.73 | $12.71 (-0.16%) | $12.96 | $12.45 | 198,240 | $696.27 M |
| 12/18/2024 | $13.38 | $12.72 (-4.93%) | $13.75 | $12.70 | 229,701 | $696.81 M |
| 12/17/2024 | $13.50 | $13.36 (-1.04%) | $13.53 | $13.16 | 225,449 | $731.87 M |
| 12/16/2024 | $13.16 | $13.63 (3.57%) | $13.76 | $13.16 | 212,409 | $746.67 M |
| 12/13/2024 | $13.41 | $13.26 (-1.12%) | $13.42 | $13.03 | 133,725 | $726.40 M |
| 12/12/2024 | $13.61 | $13.45 (-1.18%) | $13.78 | $13.27 | 144,300 | $736.80 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.
