Shenandoah Telecommunications Co - Common Stock (SHEN)

Historical Prices For Shenandoah Telecommunications Co - Common Stock (SHEN)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	12.88	13.17	12.52	12.76	362,145	12.76
4/02/2025	12.58	13.17	12.58	13.10	202,919	13.10
4/01/2025	12.52	12.80	12.40	12.75	161,442	12.75
3/31/2025	12.71	12.94	12.46	12.57	241,236	12.57
3/28/2025	13.46	13.61	12.73	12.74	201,813	12.74
3/27/2025	12.96	13.53	12.92	13.48	228,166	13.48
3/26/2025	12.70	13.03	12.62	13.00	196,138	13.00
3/25/2025	12.80	12.93	12.56	12.66	450,208	12.66
3/24/2025	12.76	13.05	12.73	12.84	456,440	12.84
3/21/2025	12.60	12.86	12.52	12.78	1,067,398	12.78
3/20/2025	12.40	12.64	12.21	12.45	469,282	12.45
3/19/2025	12.68	12.71	12.31	12.55	565,544	12.55
3/18/2025	12.38	12.77	12.28	12.70	238,904	12.70
3/17/2025	12.27	12.47	12.07	12.43	226,990	12.43
3/14/2025	12.16	12.33	11.91	12.28	204,749	12.28
3/13/2025	12.07	12.41	11.70	12.09	233,202	12.09
3/12/2025	12.60	12.63	11.78	12.07	318,271	12.07
3/11/2025	11.83	12.23	11.56	12.18	323,908	12.18
3/10/2025	11.73	11.88	11.47	11.78	286,413	11.78
3/07/2025	11.53	11.82	11.03	11.80	229,652	11.80
3/06/2025	11.26	11.56	10.94	11.55	256,087	11.55
3/05/2025	11.12	11.54	10.80	11.37	286,106	11.37
3/04/2025	10.94	11.29	10.90	11.16	243,591	11.16
3/03/2025	10.84	11.06	10.74	11.01	192,228	11.01
2/28/2025	10.78	10.89	10.61	10.81	235,954	10.81
2/27/2025	10.54	10.77	10.47	10.75	231,909	10.75
2/26/2025	10.82	10.86	10.48	10.57	193,392	10.57
2/25/2025	11.26	11.26	10.92	10.94	209,297	10.94
2/24/2025	10.88	11.32	10.71	11.25	275,072	11.25
2/21/2025	10.84	11.45	10.49	10.78	365,651	10.78
2/20/2025	11.21	12.04	9.77	10.62	623,480	10.62
2/19/2025	11.78	12.15	11.60	11.82	197,925	11.82
2/18/2025	11.88	12.06	11.76	11.97	143,497	11.97
2/14/2025	11.97	12.14	11.75	11.90	125,103	11.90
2/13/2025	11.65	11.97	11.62	11.91	168,627	11.91
2/12/2025	11.75	11.83	11.47	11.50	170,679	11.50
2/11/2025	11.73	12.00	11.72	11.87	135,657	11.87
2/10/2025	11.47	11.89	11.46	11.84	151,461	11.84
2/07/2025	11.49	11.49	11.11	11.42	179,665	11.42
2/06/2025	11.56	11.76	11.36	11.49	154,627	11.49
2/05/2025	11.00	11.56	11.00	11.54	338,562	11.54
2/04/2025	10.55	10.87	10.42	10.84	198,699	10.84
2/03/2025	10.67	10.84	10.46	10.50	204,882	10.50
1/31/2025	10.71	10.91	10.63	10.80	203,875	10.80
1/30/2025	10.86	10.96	10.42	10.69	263,354	10.69
1/29/2025	11.05	11.11	10.67	10.82	214,079	10.82
1/28/2025	11.43	11.55	11.10	11.11	172,681	11.11
1/27/2025	11.55	11.73	11.20	11.25	233,589	11.25
1/24/2025	11.35	11.71	11.35	11.52	190,126	11.52
1/23/2025	11.07	11.51	11.07	11.34	239,389	11.34
1/22/2025	11.78	11.78	11.18	11.22	243,011	11.22
1/21/2025	11.78	12.18	11.78	11.93	192,946	11.93
1/17/2025	11.83	11.87	11.59	11.68	129,474	11.68
1/16/2025	11.63	11.88	11.63	11.70	173,798	11.70
1/15/2025	11.94	11.98	11.65	11.69	166,075	11.69
1/14/2025	11.80	11.83	11.39	11.63	205,843	11.63
1/13/2025	11.80	11.99	11.57	11.74	211,804	11.74
1/10/2025	12.29	12.38	11.93	11.98	185,734	11.98
1/08/2025	12.52	12.63	12.31	12.55	170,384	12.55
1/07/2025	12.57	12.61	12.26	12.61	209,732	12.61
1/06/2025	12.41	12.96	12.41	12.56	263,289	12.56