5 DAY PERFORMANCE
+28.08%
1 MONTH PERFORMANCE
+26.79%
3 MONTH PERFORMANCE
+2.75%
6 MONTH PERFORMANCE
+2.37%
YEAR-TO-DATE PERFORMANCE
+9.60%
1 YEAR PERFORMANCE
+1.39%
Shenandoah Telecommunications Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.81 | $11.29 (4.44%) | $11.32 | $10.65 | 261.30 K | $622.64 M |
| 12/04/2025 | $10.75 | $10.87 (1.12%) | $10.88 | $10.61 | 261.60 K | $599.48 M |
| 12/03/2025 | $10.83 | $10.79 (-0.37%) | $10.96 | $10.78 | 198.50 K | $595.07 M |
| 12/02/2025 | $10.78 | $10.79 (0.09%) | $10.87 | $10.66 | 249.94 K | $595.07 M |
| 12/01/2025 | $10.85 | $10.75 (-0.92%) | $10.99 | $10.65 | 224.10 K | $592.86 M |
| 11/28/2025 | $11.03 | $10.93 (-0.91%) | $11.10 | $10.75 | 158.34 K | $602.79 M |
| 11/26/2025 | $10.99 | $10.99 (0%) | $11.24 | $10.97 | 495.60 K | $606.10 M |
| 11/25/2025 | $10.84 | $11.01 (1.57%) | $11.12 | $10.84 | 315.03 K | $607.20 M |
| 11/24/2025 | $10.65 | $10.77 (1.13%) | $10.83 | $10.60 | 511.02 K | $593.97 M |
| 11/21/2025 | $10.11 | $10.65 (5.34%) | $10.76 | $9.77 | 386.24 K | $587.35 M |
| 11/20/2025 | $10.21 | $10.07 (-1.37%) | $10.24 | $9.99 | 361.10 K | $555.36 M |
| 11/19/2025 | $10.04 | $9.96 (-0.8%) | $10.04 | $9.66 | 417.05 K | $549.29 M |
| 11/18/2025 | $9.89 | $10.06 (1.72%) | $10.10 | $9.81 | 270.20 K | $554.81 M |
| 11/17/2025 | $10.31 | $9.90 (-3.98%) | $10.31 | $9.81 | 445.32 K | $545.99 M |
| 11/14/2025 | $10.36 | $10.35 (-0.1%) | $10.46 | $10.14 | 304.00 K | $570.80 M |
| 11/13/2025 | $10.75 | $10.43 (-2.98%) | $10.87 | $10.38 | 336.14 K | $575.21 M |
| 11/12/2025 | $11.08 | $10.81 (-2.44%) | $11.17 | $10.80 | 246.46 K | $596.17 M |
| 11/11/2025 | $11.09 | $11.09 (0%) | $11.16 | $10.95 | 186.64 K | $611.61 M |
| 11/10/2025 | $11.01 | $11.02 (0.09%) | $11.29 | $11.01 | 264.92 K | $607.75 M |
| 11/07/2025 | $11.15 | $10.90 (-2.24%) | $11.28 | $10.84 | 283.62 K | $601.14 M |
| 11/06/2025 | $11.46 | $11.26 (-1.75%) | $11.50 | $11.12 | 317.63 K | $620.99 M |
| 11/05/2025 | $11.57 | $11.47 (-0.86%) | $11.74 | $11.43 | 369.70 K | $632.57 M |
| 11/04/2025 | $12.12 | $11.57 (-4.54%) | $12.18 | $11.44 | 298.90 K | $638.09 M |
| 11/03/2025 | $12.24 | $12.17 (-0.57%) | $12.42 | $12.00 | 393.91 K | $671.18 M |
| 10/31/2025 | $12.34 | $12.32 (-0.16%) | $12.50 | $12.05 | 518.40 K | $679.45 M |
| 10/30/2025 | $13.14 | $12.43 (-5.4%) | $13.44 | $12.03 | 622.50 K | $685.51 M |
| 10/29/2025 | $12.89 | $13.11 (1.71%) | $13.40 | $12.69 | 374.90 K | $723.02 M |
| 10/28/2025 | $12.88 | $12.92 (0.31%) | $12.98 | $12.78 | 256.64 K | $712.54 M |
| 10/27/2025 | $13.15 | $12.89 (-1.98%) | $13.18 | $12.80 | 217.21 K | $710.88 M |
| 10/24/2025 | $12.85 | $13.12 (2.1%) | $13.13 | $12.61 | 258.72 K | $722.95 M |
| 10/23/2025 | $12.74 | $12.77 (0.24%) | $12.93 | $12.67 | 285.12 K | $703.67 M |
| 10/22/2025 | $12.67 | $12.73 (0.47%) | $12.81 | $12.53 | 314.90 K | $701.46 M |
| 10/21/2025 | $12.90 | $12.76 (-1.09%) | $12.90 | $12.62 | 226.91 K | $703.11 M |
| 10/20/2025 | $13.25 | $12.76 (-3.7%) | $13.31 | $12.65 | 204.98 K | $703.11 M |
| 10/17/2025 | $13.12 | $13.17 (0.38%) | $13.33 | $13.07 | 242.00 K | $725.71 M |
| 10/16/2025 | $13.57 | $13.21 (-2.65%) | $13.57 | $13.17 | 284.34 K | $727.91 M |
| 10/15/2025 | $13.49 | $13.62 (0.96%) | $13.83 | $13.44 | 227.81 K | $750.50 M |
| 10/14/2025 | $13.11 | $13.44 (2.52%) | $13.60 | $13.06 | 250.43 K | $740.58 M |
| 10/13/2025 | $13.28 | $13.30 (0.15%) | $13.51 | $13.13 | 224.40 K | $732.87 M |
| 10/10/2025 | $13.06 | $13.12 (0.46%) | $13.41 | $12.99 | 257.90 K | $722.95 M |
| 10/09/2025 | $13.68 | $13.10 (-4.24%) | $13.78 | $13.09 | 348.90 K | $721.85 M |
| 10/08/2025 | $13.60 | $13.77 (1.25%) | $13.80 | $13.47 | 245.80 K | $758.77 M |
| 10/07/2025 | $13.34 | $13.48 (1.05%) | $13.50 | $13.19 | 254.42 K | $742.79 M |
| 10/06/2025 | $13.90 | $13.40 (-3.6%) | $13.90 | $13.34 | 259.52 K | $738.38 M |
| 10/03/2025 | $13.25 | $13.82 (4.3%) | $13.86 | $13.23 | 279.20 K | $761.52 M |
| 10/02/2025 | $13.18 | $13.23 (0.38%) | $13.27 | $13.05 | 187.50 K | $729.01 M |
| 10/01/2025 | $13.31 | $13.18 (-0.98%) | $13.31 | $13.02 | 183.33 K | $726.26 M |
| 09/30/2025 | $13.27 | $13.42 (1.13%) | $13.43 | $13.14 | 213.92 K | $739.48 M |
| 09/29/2025 | $13.32 | $13.29 (-0.23%) | $13.38 | $13.03 | 175.46 K | $732.32 M |
| 09/26/2025 | $13.19 | $13.29 (0.76%) | $13.39 | $13.12 | 158.00 K | $732.32 M |
| 09/25/2025 | $13.16 | $13.17 (0.08%) | $13.29 | $13.07 | 227.90 K | $725.71 M |
| 09/24/2025 | $13.56 | $13.21 (-2.58%) | $13.75 | $13.08 | 227.20 K | $727.91 M |
| 09/23/2025 | $13.82 | $13.58 (-1.74%) | $13.92 | $13.54 | 255.70 K | $748.30 M |
| 09/22/2025 | $13.75 | $13.77 (0.15%) | $13.98 | $13.60 | 331.69 K | $758.77 M |
| 09/19/2025 | $14.20 | $13.76 (-3.1%) | $14.25 | $13.60 | 1.07 M | $758.22 M |
| 09/18/2025 | $14.16 | $14.21 (0.35%) | $14.36 | $13.95 | 330.26 K | $783.01 M |
| 09/17/2025 | $14.00 | $14.13 (0.93%) | $14.47 | $13.88 | 397.23 K | $778.61 M |
| 09/16/2025 | $13.79 | $13.95 (1.16%) | $13.96 | $13.69 | 374.19 K | $768.69 M |
| 09/15/2025 | $13.70 | $13.82 (0.88%) | $14.02 | $13.63 | 263.54 K | $761.52 M |
| 09/12/2025 | $13.66 | $13.56 (-0.73%) | $13.80 | $13.51 | 269.50 K | $747.20 M |
| 09/11/2025 | $13.32 | $13.70 (2.85%) | $13.74 | $13.22 | 418.49 K | $754.91 M |
| 09/10/2025 | $13.58 | $13.27 (-2.28%) | $13.72 | $13.11 | 333.10 K | $731.22 M |
| 09/09/2025 | $13.60 | $13.63 (0.22%) | $13.71 | $13.33 | 373.65 K | $751.05 M |
| 09/08/2025 | $14.12 | $13.63 (-3.47%) | $14.31 | $13.42 | 389.48 K | $751.05 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.
