5 DAY PERFORMANCE
+26.50%
1 MONTH PERFORMANCE
+17.68%
3 MONTH PERFORMANCE
+4.77%
6 MONTH PERFORMANCE
+3.79%
YEAR-TO-DATE PERFORMANCE
+25.52%
1 YEAR PERFORMANCE
+5.37%
Shenandoah Telecommunications Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $13.09 | $13.00 (-0.69%) | $13.42 | $12.63 | 406.82 K | $725.13 M |
| 08/04/2026 | $12.81 | $13.40 (4.61%) | $13.50 | $12.61 | 676.80 K | $747.44 M |
| 08/03/2026 | $12.20 | $12.45 (2.05%) | $12.61 | $12.20 | 697.36 K | $694.45 M |
| 07/31/2026 | $11.90 | $11.99 (0.76%) | $12.25 | $11.67 | 714.70 K | $668.79 M |
| 07/30/2026 | $12.48 | $11.82 (-5.29%) | $12.93 | $11.43 | 898.66 K | $659.31 M |
| 07/29/2026 | $11.66 | $12.71 (9.01%) | $13.12 | $11.15 | 862.23 K | $708.95 M |
| 07/28/2026 | $11.68 | $11.84 (1.37%) | $12.27 | $11.66 | 700.60 K | $660.42 M |
| 07/27/2026 | $11.53 | $11.52 (-0.09%) | $11.62 | $11.35 | 357.30 K | $642.57 M |
| 07/24/2026 | $11.64 | $11.42 (-1.89%) | $11.67 | $11.41 | 513.30 K | $634.43 M |
| 07/23/2026 | $11.57 | $11.48 (-0.78%) | $11.89 | $11.40 | 455.00 K | $637.76 M |
| 07/22/2026 | $11.69 | $11.76 (0.6%) | $11.80 | $11.53 | 379.50 K | $653.32 M |
| 07/21/2026 | $11.03 | $11.53 (4.53%) | $11.58 | $11.00 | 460.32 K | $640.54 M |
| 07/20/2026 | $11.34 | $11.11 (-2.03%) | $11.63 | $11.05 | 523.81 K | $617.20 M |
| 07/17/2026 | $12.26 | $11.38 (-7.18%) | $12.29 | $11.32 | 800.57 K | $632.20 M |
| 07/16/2026 | $12.20 | $12.27 (0.57%) | $12.56 | $12.20 | 378.30 K | $681.65 M |
| 07/15/2026 | $12.18 | $12.21 (0.25%) | $12.46 | $12.05 | 354.94 K | $678.31 M |
| 07/14/2026 | $12.80 | $12.18 (-4.84%) | $12.80 | $12.13 | 434.50 K | $676.65 M |
| 07/13/2026 | $12.75 | $12.67 (-0.63%) | $12.99 | $12.67 | 333.80 K | $703.87 M |
| 07/10/2026 | $12.70 | $12.71 (0.08%) | $12.92 | $12.53 | 313.80 K | $706.09 M |
| 07/09/2026 | $12.91 | $12.66 (-1.94%) | $12.98 | $12.63 | 348.40 K | $703.31 M |
| 07/08/2026 | $12.77 | $12.94 (1.33%) | $13.33 | $12.72 | 372.50 K | $718.87 M |
| 07/07/2026 | $13.23 | $12.82 (-3.1%) | $13.46 | $12.75 | 491.40 K | $712.20 M |
| 07/06/2026 | $13.63 | $13.11 (-3.82%) | $13.86 | $13.10 | 420.72 K | $728.31 M |
| 07/02/2026 | $14.70 | $13.55 (-7.82%) | $14.82 | $13.15 | 519.30 K | $752.76 M |
| 07/01/2026 | $15.11 | $14.60 (-3.38%) | $15.32 | $14.57 | 398.40 K | $811.09 M |
| 06/30/2026 | $15.62 | $15.08 (-3.46%) | $15.72 | $15.03 | 479.40 K | $837.75 M |
| 06/29/2026 | $15.45 | $15.62 (1.1%) | $15.94 | $15.12 | 515.54 K | $867.75 M |
| 06/26/2026 | $15.08 | $15.45 (2.45%) | $15.59 | $14.98 | 1.13 M | $858.31 M |
| 06/25/2026 | $14.51 | $15.03 (3.58%) | $15.06 | $14.40 | 494.63 K | $834.98 M |
| 06/24/2026 | $14.00 | $14.62 (4.43%) | $14.68 | $13.97 | 429.73 K | $812.20 M |
| 06/23/2026 | $13.95 | $14.14 (1.36%) | $14.35 | $13.79 | 580.90 K | $785.53 M |
| 06/22/2026 | $13.91 | $13.85 (-0.43%) | $14.18 | $13.75 | 402.15 K | $769.42 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.
