5 DAY PERFORMANCE
-13.06%
1 MONTH PERFORMANCE
-1.59%
3 MONTH PERFORMANCE
+9.18%
6 MONTH PERFORMANCE
-9.03%
YEAR-TO-DATE PERFORMANCE
+1.90%
1 YEAR PERFORMANCE
+8.97%
Shenandoah Telecommunications Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $13.58 | $13.90 (2.39%) | $13.90 | $13.46 | 74.63 K | $760.81 M |
| 02/27/2026 | $13.79 | $13.63 (-1.16%) | $14.01 | $13.47 | 368.50 K | $751.71 M |
| 02/26/2026 | $13.75 | $13.96 (1.53%) | $14.38 | $13.36 | 373.40 K | $769.91 M |
| 02/25/2026 | $13.47 | $13.55 (0.59%) | $13.56 | $13.38 | 258.50 K | $747.30 M |
| 02/24/2026 | $13.33 | $13.42 (0.68%) | $13.49 | $13.24 | 200.00 K | $740.13 M |
| 02/23/2026 | $13.40 | $13.34 (-0.45%) | $13.56 | $13.23 | 252.41 K | $735.71 M |
| 02/20/2026 | $13.42 | $13.47 (0.37%) | $13.48 | $13.09 | 254.50 K | $742.87 M |
| 02/19/2026 | $13.15 | $13.42 (2.05%) | $13.54 | $13.11 | 334.50 K | $740.11 M |
| 02/18/2026 | $12.83 | $13.18 (2.73%) | $13.22 | $12.83 | 201.70 K | $726.88 M |
| 02/17/2026 | $12.96 | $13.01 (0.39%) | $13.14 | $12.94 | 141.53 K | $717.50 M |
| 02/13/2026 | $12.80 | $12.94 (1.09%) | $12.96 | $12.53 | 338.40 K | $713.64 M |
| 02/12/2026 | $12.82 | $12.78 (-0.31%) | $12.98 | $12.56 | 326.00 K | $704.82 M |
| 02/11/2026 | $12.65 | $12.65 (0%) | $12.95 | $12.52 | 376.14 K | $697.65 M |
| 02/10/2026 | $12.52 | $12.65 (1.04%) | $12.89 | $12.51 | 217.44 K | $697.65 M |
| 02/09/2026 | $12.23 | $12.48 (2.04%) | $12.55 | $11.96 | 257.00 K | $688.27 M |
| 02/06/2026 | $12.18 | $12.22 (0.33%) | $12.52 | $12.11 | 411.52 K | $673.93 M |
| 02/05/2026 | $11.84 | $12.16 (2.7%) | $12.22 | $11.64 | 617.34 K | $670.62 M |
| 02/04/2026 | $11.87 | $11.74 (-1.1%) | $12.13 | $11.67 | 238.60 K | $647.46 M |
| 02/03/2026 | $11.92 | $11.78 (-1.17%) | $12.24 | $11.69 | 267.50 K | $649.67 M |
| 02/02/2026 | $11.84 | $11.97 (1.1%) | $12.22 | $11.78 | 320.11 K | $660.15 M |
| 01/30/2026 | $11.23 | $11.87 (5.7%) | $11.88 | $11.23 | 352.20 K | $654.63 M |
| 01/29/2026 | $11.08 | $11.29 (1.9%) | $11.33 | $11.08 | 238.80 K | $622.64 M |
| 01/28/2026 | $11.16 | $11.04 (-1.08%) | $11.32 | $11.03 | 224.82 K | $608.86 M |
| 01/27/2026 | $11.29 | $11.10 (-1.68%) | $11.29 | $10.80 | 373.73 K | $612.17 M |
| 01/26/2026 | $11.13 | $11.16 (0.27%) | $11.36 | $11.05 | 276.33 K | $615.47 M |
| 01/23/2026 | $11.56 | $11.12 (-3.81%) | $11.56 | $11.09 | 379.70 K | $613.27 M |
| 01/22/2026 | $11.68 | $11.64 (-0.34%) | $11.82 | $11.62 | 247.90 K | $641.95 M |
| 01/21/2026 | $11.33 | $11.66 (2.91%) | $11.76 | $11.15 | 314.00 K | $643.05 M |
| 01/20/2026 | $11.38 | $11.18 (-1.76%) | $11.55 | $11.17 | 299.61 K | $616.58 M |
| 01/16/2026 | $11.68 | $11.64 (-0.34%) | $11.73 | $11.55 | 347.20 K | $641.95 M |
| 01/15/2026 | $11.59 | $11.63 (0.35%) | $11.69 | $11.45 | 289.40 K | $641.39 M |
| 01/14/2026 | $11.76 | $11.58 (-1.53%) | $11.87 | $11.53 | 280.50 K | $638.64 M |
| 01/13/2026 | $11.75 | $11.75 (0%) | $11.88 | $11.61 | 233.63 K | $648.01 M |
| 01/12/2026 | $11.50 | $11.76 (2.26%) | $11.84 | $11.50 | 208.40 K | $648.56 M |
| 01/09/2026 | $11.62 | $11.56 (-0.52%) | $11.77 | $11.44 | 185.41 K | $637.53 M |
| 01/08/2026 | $11.50 | $11.62 (1.04%) | $11.80 | $11.50 | 228.90 K | $640.84 M |
| 01/07/2026 | $11.62 | $11.55 (-0.6%) | $11.88 | $11.39 | 224.82 K | $636.98 M |
| 01/06/2026 | $11.22 | $11.57 (3.12%) | $11.59 | $11.22 | 232.40 K | $638.09 M |
| 01/05/2026 | $11.20 | $11.32 (1.07%) | $11.59 | $11.20 | 240.45 K | $624.30 M |
| 01/02/2026 | $11.58 | $11.31 (-2.33%) | $11.64 | $11.28 | 307.60 K | $623.75 M |
| 12/31/2025 | $11.61 | $11.56 (-0.43%) | $11.63 | $11.46 | 284.70 K | $637.53 M |
| 12/30/2025 | $11.50 | $11.62 (1.04%) | $11.84 | $11.46 | 228.70 K | $640.84 M |
| 12/29/2025 | $11.26 | $11.53 (2.4%) | $11.54 | $11.26 | 291.70 K | $635.88 M |
| 12/26/2025 | $11.39 | $11.31 (-0.7%) | $11.40 | $11.20 | 181.30 K | $623.75 M |
| 12/24/2025 | $11.34 | $11.41 (0.62%) | $11.45 | $11.19 | 158.75 K | $629.26 M |
| 12/23/2025 | $11.25 | $11.33 (0.71%) | $11.61 | $11.25 | 450.20 K | $624.85 M |
| 12/22/2025 | $11.17 | $11.31 (1.25%) | $11.45 | $11.13 | 274.73 K | $623.75 M |
| 12/19/2025 | $11.49 | $11.20 (-2.52%) | $11.64 | $11.16 | 838.14 K | $617.68 M |
| 12/18/2025 | $11.68 | $11.55 (-1.11%) | $11.80 | $11.55 | 433.60 K | $636.98 M |
| 12/17/2025 | $11.91 | $11.67 (-2.02%) | $12.07 | $11.56 | 563.67 K | $643.60 M |
| 12/16/2025 | $11.71 | $11.89 (1.54%) | $12.06 | $11.71 | 553.10 K | $655.73 M |
| 12/15/2025 | $11.73 | $11.91 (1.53%) | $11.95 | $11.54 | 471.71 K | $656.84 M |
| 12/12/2025 | $11.63 | $11.72 (0.77%) | $11.81 | $11.58 | 379.30 K | $646.36 M |
| 12/11/2025 | $11.46 | $11.63 (1.48%) | $11.63 | $11.40 | 299.83 K | $641.39 M |
| 12/10/2025 | $11.06 | $11.43 (3.35%) | $11.53 | $10.90 | 679.40 K | $630.36 M |
| 12/09/2025 | $11.24 | $11.11 (-1.16%) | $11.39 | $10.89 | 345.80 K | $612.72 M |
| 12/08/2025 | $11.37 | $11.24 (-1.14%) | $11.44 | $11.18 | 433.80 K | $619.89 M |
| 12/05/2025 | $10.81 | $11.29 (4.44%) | $11.32 | $10.65 | 261.31 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 |
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.
