Shenandoah Telecommunications Co - Common Stock (SHEN)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	10.83	10.96	10.78	10.79	198,459	10.79
12/02/2025	10.78	10.87	10.66	10.79	249,935	10.79
12/01/2025	10.85	10.99	10.65	10.75	224,054	10.75
11/28/2025	11.03	11.10	10.75	10.93	158,336	10.93
11/26/2025	10.99	11.24	10.97	10.99	495,582	10.99
11/25/2025	10.84	11.12	10.84	11.01	315,034	11.01
11/24/2025	10.65	10.83	10.60	10.77	510,785	10.77
11/21/2025	10.11	10.76	9.77	10.65	386,244	10.65
11/20/2025	10.21	10.23	9.99	10.07	361,101	10.07
11/19/2025	10.04	10.04	9.66	9.96	417,037	9.96
11/18/2025	9.89	10.10	9.81	10.06	270,159	10.06
11/17/2025	10.31	10.31	9.81	9.90	445,321	9.90
11/14/2025	10.36	10.46	10.14	10.35	303,970	10.35
11/13/2025	10.75	10.87	10.38	10.43	336,136	10.43
11/12/2025	11.08	11.17	10.79	10.81	246,364	10.81
11/11/2025	11.09	11.16	10.95	11.09	186,635	11.09
11/10/2025	11.01	11.29	11.01	11.02	264,920	11.02
11/07/2025	11.15	11.28	10.84	10.90	283,617	10.90
11/06/2025	11.46	11.49	11.12	11.26	317,618	11.15
11/05/2025	11.57	11.74	11.43	11.47	369,665	11.36
11/04/2025	12.12	12.18	11.44	11.57	298,891	11.46
11/03/2025	12.24	12.41	12.00	12.16	393,907	12.05
10/31/2025	12.34	12.50	12.05	12.32	518,398	12.20
10/30/2025	13.14	13.44	12.03	12.43	622,473	12.31
10/29/2025	12.89	13.40	12.69	13.11	374,863	12.98
10/28/2025	12.88	12.97	12.78	12.92	256,644	12.79
10/27/2025	13.15	13.18	12.80	12.89	217,214	12.76
10/24/2025	12.85	13.13	12.61	13.12	258,719	12.99
10/23/2025	12.74	12.93	12.66	12.77	285,116	12.65
10/22/2025	12.67	12.81	12.53	12.73	314,896	12.61
10/21/2025	12.90	12.90	12.62	12.76	226,911	12.64
10/20/2025	13.25	13.31	12.65	12.76	204,826	12.64
10/17/2025	13.12	13.33	13.07	13.17	241,957	13.04
10/16/2025	13.57	13.57	13.17	13.21	284,340	13.08
10/15/2025	13.49	13.82	13.44	13.62	227,806	13.49
10/14/2025	13.11	13.60	13.06	13.44	250,432	13.31
10/13/2025	13.28	13.51	13.13	13.30	224,380	13.17
10/10/2025	13.06	13.41	12.99	13.12	257,892	12.99
10/09/2025	13.68	13.78	13.09	13.10	348,861	12.97
10/08/2025	13.60	13.79	13.46	13.77	245,766	13.64
10/07/2025	13.34	13.50	13.19	13.48	254,415	13.35
10/06/2025	13.90	13.90	13.34	13.40	259,522	13.27
10/03/2025	13.25	13.86	13.23	13.82	279,165	13.69
10/02/2025	13.18	13.27	13.05	13.23	187,490	13.10
10/01/2025	13.31	13.31	13.02	13.18	183,334	13.05
9/30/2025	13.27	13.43	13.13	13.42	213,917	13.29
9/29/2025	13.32	13.38	13.03	13.29	175,406	13.16
9/26/2025	13.19	13.39	13.12	13.29	167,350	13.16
9/25/2025	13.16	13.29	13.07	13.17	227,864	13.04
9/24/2025	13.56	13.75	13.08	13.21	227,172	13.08
9/23/2025	13.82	13.92	13.54	13.58	255,654	13.45
9/22/2025	13.75	13.97	13.60	13.77	331,694	13.64
9/19/2025	14.20	14.25	13.60	13.76	1,065,856	13.63
9/18/2025	14.16	14.36	13.95	14.21	330,055	14.07
9/17/2025	14.00	14.47	13.88	14.13	397,207	13.99
9/16/2025	13.79	13.96	13.69	13.95	374,161	13.81
9/15/2025	13.70	14.02	13.63	13.82	263,530	13.69
9/12/2025	13.66	13.80	13.51	13.56	269,485	13.43
9/11/2025	13.31	13.74	13.22	13.70	418,454	13.57
9/10/2025	13.58	13.72	13.11	13.27	333,055	13.14
9/09/2025	13.60	13.71	13.33	13.63	373,647	13.50
9/08/2025	14.12	14.31	13.42	13.63	389,617	13.50
9/05/2025	13.28	13.69	13.24	13.45	424,067	13.32
9/04/2025	12.95	13.22	12.84	13.12	255,198	12.99