5 DAY PERFORMANCE
-10.93%
1 MONTH PERFORMANCE
-1.76%
3 MONTH PERFORMANCE
+18.74%
6 MONTH PERFORMANCE
+28.86%
YEAR-TO-DATE PERFORMANCE
+25.52%
1 YEAR PERFORMANCE
+23.70%
Shenandoah Telecommunications Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.04 | $16.28 (1.47%) | $16.40 | $15.91 | 135.54 K | $903.86 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 |
| 03/20/2026 | $14.35 | $13.98 (-2.58%) | $14.42 | $13.97 | 673.71 K | $776.64 M |
| 03/19/2026 | $14.53 | $14.35 (-1.24%) | $14.66 | $14.17 | 251.30 K | $797.20 M |
| 03/18/2026 | $14.66 | $14.55 (-0.75%) | $14.85 | $14.10 | 203.60 K | $808.31 M |
| 03/17/2026 | $14.87 | $14.85 (-0.13%) | $15.12 | $14.80 | 215.31 K | $824.98 M |
| 03/16/2026 | $14.81 | $14.75 (-0.41%) | $14.93 | $14.38 | 182.33 K | $819.42 M |
| 03/13/2026 | $14.76 | $14.68 (-0.54%) | $15.00 | $14.46 | 178.54 K | $815.53 M |
| 03/12/2026 | $14.33 | $14.75 (2.93%) | $14.87 | $14.04 | 217.27 K | $819.42 M |
| 03/11/2026 | $14.51 | $14.53 (0.14%) | $14.75 | $14.35 | 222.20 K | $807.20 M |
| 03/10/2026 | $14.42 | $14.70 (1.94%) | $14.95 | $14.32 | 218.50 K | $816.64 M |
| 03/09/2026 | $15.10 | $14.51 (-3.91%) | $15.17 | $14.27 | 268.20 K | $806.09 M |
| 03/06/2026 | $15.16 | $15.28 (0.79%) | $15.63 | $14.96 | 426.30 K | $848.87 M |
| 03/05/2026 | $15.46 | $15.39 (-0.45%) | $15.92 | $15.30 | 496.83 K | $854.98 M |
| 03/04/2026 | $14.37 | $15.62 (8.7%) | $15.70 | $14.19 | 521.30 K | $867.75 M |
| 03/03/2026 | $13.62 | $14.31 (5.07%) | $14.32 | $13.35 | 208.10 K | $794.98 M |
| 03/02/2026 | $13.50 | $13.86 (2.67%) | $14.07 | $13.46 | 285.64 K | $769.98 M |
| 02/27/2026 | $13.79 | $13.63 (-1.16%) | $14.01 | $13.47 | 368.50 K | $757.20 M |
| 02/26/2026 | $13.75 | $13.96 (1.53%) | $14.38 | $13.36 | 373.40 K | $775.53 M |
| 02/25/2026 | $13.47 | $13.55 (0.59%) | $13.56 | $13.38 | 258.50 K | $752.76 M |
| 02/24/2026 | $13.33 | $13.42 (0.68%) | $13.49 | $13.24 | 200.00 K | $745.53 M |
| 02/23/2026 | $13.40 | $13.34 (-0.45%) | $13.56 | $13.23 | 252.41 K | $741.09 M |
| 02/20/2026 | $13.42 | $13.47 (0.37%) | $13.48 | $13.09 | 254.50 K | $748.31 M |
| 02/19/2026 | $13.15 | $13.42 (2.05%) | $13.54 | $13.11 | 334.50 K | $745.53 M |
| 02/18/2026 | $12.83 | $13.18 (2.73%) | $13.22 | $12.83 | 201.70 K | $732.20 M |
| 02/17/2026 | $12.96 | $13.01 (0.39%) | $13.14 | $12.94 | 141.53 K | $722.76 M |
| 02/13/2026 | $12.80 | $12.94 (1.09%) | $12.96 | $12.53 | 338.40 K | $718.87 M |
| 02/12/2026 | $12.82 | $12.78 (-0.31%) | $12.98 | $12.56 | 326.00 K | $709.98 M |
| 02/11/2026 | $12.65 | $12.65 (0%) | $12.95 | $12.52 | 376.14 K | $702.76 M |
| 02/10/2026 | $12.52 | $12.65 (1.04%) | $12.89 | $12.51 | 217.44 K | $702.76 M |
| 02/09/2026 | $12.23 | $12.48 (2.04%) | $12.55 | $11.96 | 257.00 K | $693.31 M |
| 02/06/2026 | $12.18 | $12.22 (0.33%) | $12.52 | $12.11 | 411.52 K | $678.87 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.
