5 DAY PERFORMANCE
+21.02%
1 MONTH PERFORMANCE
+13.18%
3 MONTH PERFORMANCE
-10.60%
6 MONTH PERFORMANCE
+18.74%
YEAR-TO-DATE PERFORMANCE
+25.52%
1 YEAR PERFORMANCE
+13.98%
Shenandoah Telecommunications Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $13.32 | $13.48 (1.2%) | $13.57 | $13.32 | 363.56 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 |
| 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 |
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.
