5 DAY PERFORMANCE
+2.33%
1 MONTH PERFORMANCE
-8.63%
3 MONTH PERFORMANCE
-0.68%
6 MONTH PERFORMANCE
+28.07%
YEAR-TO-DATE PERFORMANCE
+25.52%
1 YEAR PERFORMANCE
+4.77%
Shenandoah Telecommunications Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.91 | $13.85 (-0.43%) | $14.18 | $13.75 | 402.15 K | $769.42 M |
| 06/18/2026 | $14.59 | $14.18 (-2.81%) | $14.68 | $14.04 | 1.02 M | $787.76 M |
| 06/17/2026 | $15.38 | $14.50 (-5.72%) | $15.39 | $14.32 | 568.20 K | $805.53 M |
| 06/16/2026 | $16.04 | $15.54 (-3.12%) | $16.23 | $15.45 | 369.90 K | $863.31 M |
| 06/15/2026 | $16.41 | $16.01 (-2.44%) | $16.45 | $15.94 | 243.40 K | $889.42 M |
| 06/12/2026 | $16.23 | $16.46 (1.42%) | $16.48 | $16.15 | 222.20 K | $914.42 M |
| 06/11/2026 | $16.32 | $16.14 (-1.1%) | $16.56 | $16.00 | 275.63 K | $896.64 M |
| 06/10/2026 | $16.42 | $16.18 (-1.46%) | $16.50 | $15.80 | 309.02 K | $898.86 M |
| 06/09/2026 | $16.20 | $16.28 (0.49%) | $16.53 | $16.05 | 382.43 K | $904.42 M |
| 06/08/2026 | $16.28 | $16.16 (-0.74%) | $16.44 | $16.03 | 172.64 K | $897.75 M |
| 06/05/2026 | $15.89 | $16.12 (1.45%) | $16.32 | $15.87 | 274.33 K | $895.53 M |
| 06/04/2026 | $15.97 | $15.91 (-0.38%) | $16.37 | $15.36 | 353.12 K | $883.86 M |
| 06/03/2026 | $16.23 | $15.79 (-2.71%) | $16.23 | $15.15 | 436.20 K | $877.20 M |
| 06/02/2026 | $16.16 | $16.24 (0.5%) | $16.44 | $16.10 | 214.93 K | $902.20 M |
| 06/01/2026 | $15.83 | $16.19 (2.27%) | $16.35 | $15.75 | 291.40 K | $899.42 M |
| 05/29/2026 | $15.96 | $15.95 (-0.06%) | $16.06 | $15.60 | 504.20 K | $886.09 M |
| 05/28/2026 | $16.31 | $16.08 (-1.41%) | $16.45 | $15.91 | 198.64 K | $893.31 M |
| 05/27/2026 | $16.12 | $16.31 (1.18%) | $16.42 | $16.12 | 288.21 K | $906.09 M |
| 05/26/2026 | $15.92 | $16.11 (1.19%) | $16.18 | $15.87 | 225.00 K | $894.97 M |
| 05/22/2026 | $16.21 | $15.88 (-2.04%) | $16.21 | $15.71 | 206.50 K | $882.20 M |
| 05/21/2026 | $15.99 | $16.13 (0.88%) | $16.28 | $15.82 | 243.80 K | $896.09 M |
| 05/20/2026 | $16.48 | $16.08 (-2.43%) | $16.74 | $15.78 | 286.40 K | $893.31 M |
| 05/19/2026 | $16.21 | $16.46 (1.54%) | $16.53 | $16.14 | 317.34 K | $914.42 M |
| 05/18/2026 | $15.97 | $16.15 (1.13%) | $16.26 | $15.90 | 212.82 K | $897.20 M |
| 05/15/2026 | $15.90 | $15.91 (0.06%) | $16.18 | $15.61 | 218.70 K | $883.86 M |
| 05/14/2026 | $16.02 | $16.06 (0.25%) | $16.42 | $15.89 | 174.40 K | $892.20 M |
| 05/13/2026 | $15.47 | $15.85 (2.46%) | $16.17 | $15.46 | 334.21 K | $880.53 M |
| 05/12/2026 | $16.03 | $15.59 (-2.74%) | $16.06 | $15.44 | 293.10 K | $866.09 M |
| 05/11/2026 | $16.21 | $16.00 (-1.3%) | $16.21 | $15.71 | 363.22 K | $888.86 M |
| 05/08/2026 | $16.20 | $16.16 (-0.25%) | $16.76 | $16.04 | 264.91 K | $897.75 M |
| 05/07/2026 | $16.18 | $16.23 (0.31%) | $16.52 | $15.79 | 318.60 K | $901.64 M |
| 05/06/2026 | $16.05 | $16.22 (1.06%) | $16.40 | $15.60 | 338.40 K | $901.09 M |
| 05/05/2026 | $15.76 | $16.05 (1.84%) | $16.24 | $15.40 | 374.71 K | $891.64 M |
| 05/04/2026 | $16.26 | $15.72 (-3.32%) | $16.92 | $15.71 | 476.71 K | $873.31 M |
| 05/01/2026 | $15.40 | $16.29 (5.78%) | $16.49 | $13.06 | 1.12 M | $904.97 M |
| 04/30/2026 | $15.20 | $15.73 (3.49%) | $15.93 | $15.01 | 624.93 K | $873.86 M |
| 04/29/2026 | $16.42 | $15.09 (-8.1%) | $16.51 | $15.02 | 498.30 K | $838.31 M |
| 04/28/2026 | $16.26 | $16.47 (1.29%) | $16.57 | $16.15 | 289.70 K | $914.97 M |
| 04/27/2026 | $16.24 | $16.10 (-0.86%) | $16.40 | $15.65 | 585.00 K | $894.42 M |
| 04/24/2026 | $16.99 | $16.03 (-5.65%) | $17.10 | $15.98 | 345.60 K | $890.53 M |
| 04/23/2026 | $16.98 | $17.10 (0.71%) | $17.34 | $16.93 | 439.20 K | $949.97 M |
| 04/22/2026 | $16.94 | $16.85 (-0.53%) | $17.35 | $16.71 | 260.69 K | $936.08 M |
| 04/21/2026 | $16.71 | $16.91 (1.2%) | $17.12 | $16.65 | 308.62 K | $939.42 M |
| 04/20/2026 | $16.15 | $16.71 (3.47%) | $16.86 | $16.12 | 355.40 K | $928.31 M |
| 04/17/2026 | $16.07 | $16.28 (1.31%) | $16.36 | $16.05 | 278.14 K | $904.42 M |
| 04/16/2026 | $15.46 | $15.90 (2.85%) | $16.22 | $15.36 | 400.00 K | $883.31 M |
| 04/15/2026 | $15.13 | $15.52 (2.58%) | $15.52 | $15.11 | 175.62 K | $862.20 M |
| 04/14/2026 | $15.08 | $15.17 (0.6%) | $15.29 | $14.76 | 213.70 K | $842.75 M |
| 04/13/2026 | $15.12 | $15.24 (0.79%) | $15.36 | $15.07 | 156.47 K | $846.64 M |
| 04/10/2026 | $15.04 | $15.14 (0.66%) | $15.23 | $14.87 | 162.40 K | $841.09 M |
| 04/09/2026 | $15.40 | $15.04 (-2.34%) | $15.46 | $14.55 | 290.04 K | $835.53 M |
| 04/08/2026 | $14.82 | $14.42 (-2.7%) | $14.82 | $14.38 | 239.82 K | $801.09 M |
| 04/07/2026 | $14.77 | $14.52 (-1.69%) | $14.77 | $14.29 | 181.12 K | $806.64 M |
| 04/06/2026 | $14.86 | $14.77 (-0.61%) | $15.01 | $14.56 | 269.81 K | $820.53 M |
| 04/02/2026 | $15.14 | $15.10 (-0.26%) | $15.42 | $14.93 | 243.20 K | $838.87 M |
| 04/01/2026 | $15.41 | $15.25 (-1.04%) | $15.59 | $15.22 | 188.54 K | $847.20 M |
| 03/31/2026 | $15.24 | $15.42 (1.18%) | $15.45 | $14.97 | 241.10 K | $856.64 M |
| 03/30/2026 | $14.83 | $15.04 (1.42%) | $15.08 | $14.67 | 237.70 K | $835.53 M |
| 03/27/2026 | $14.71 | $14.69 (-0.14%) | $14.92 | $14.63 | 145.70 K | $816.09 M |
| 03/26/2026 | $14.54 | $14.88 (2.34%) | $15.05 | $14.54 | 168.63 K | $826.64 M |
| 03/25/2026 | $14.81 | $14.77 (-0.27%) | $14.96 | $14.66 | 189.22 K | $820.53 M |
| 03/24/2026 | $14.46 | $14.69 (1.59%) | $15.16 | $14.46 | 256.40 K | $816.09 M |
| 03/23/2026 | $14.23 | $14.61 (2.67%) | $14.74 | $14.17 | 246.51 K | $811.64 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.
