Quantcast
SHEN

Shenandoah Telecommunications Co Common Stock Historical Stock Prices

$47.29
*  
0.47
0.98%
Get SHEN Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading SHEN now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    SHEN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 47.74 48.15 46.96 47.29 175,729
12/07/2018 47.74 48.15 46.96 47.29 175,686
12/06/2018 46.06 47.85 45.1 47.76 311,185
12/04/2018 49 49.195 46.54 46.81 350,189
12/03/2018 50.57 50.82 48.03 49.01 280,439
11/30/2018 49.5 51.4144 49.44 49.96 568,886
11/29/2018 50.34 51.13 49.27 49.44 158,550
11/28/2018 49.55 50.81 48.46 50.79 252,517
11/27/2018 48.35 49.83 48.35 49.11 202,266
11/26/2018 48.24 48.54 47.9 48.51 257,243
11/23/2018 47.7 48.52 47.37 47.49 126,544
11/21/2018 47.95 48.93 47.78 47.89 140,523
11/20/2018 47.6 48.22 47.3 47.82 203,468
11/19/2018 47.9 48.6 47.3 48.03 235,358
11/16/2018 46.68 47.91 46.4 47.87 292,053
11/15/2018 45.79 47.25 45.58 47.13 449,520
11/14/2018 45 46.09 44.84 45.85 305,160
11/13/2018 44.8 45.69 44.39 44.68 179,418
11/12/2018 43.51 45.46 43.14 44.87 278,177
11/09/2018 42.12 44.82 42.12 44.67 409,654
11/08/2018 41.29 43.09 40.97 42.84 276,706
11/07/2018 41.86 42 40.94 41.45 264,567
11/06/2018 39.9 43.28 38.505 41.4 524,853
11/05/2018 39.41 39.7093 38.175 38.28 111,851
11/02/2018 38.44 39.44 38.44 39.41 203,845
11/01/2018 38.2 38.69 37.57 38.04 106,452
10/31/2018 36.82 38.715 36.56 38.02 177,719
10/30/2018 35.48 36.96 34.91 36.32 91,785
10/29/2018 36.12 36.69 34.745 35.51 66,001
10/26/2018 36.01 36.24 34.95 35.59 106,010
10/25/2018 36.49 36.8 36.02 36.41 118,745
10/24/2018 38.48 38.68 36.24 36.3 104,180
10/23/2018 37.91 38.91 37.62 38.47 87,073
10/22/2018 38.55 39.14 38.23 38.36 93,625
10/19/2018 38.1 38.75 38.1 38.43 87,960
10/18/2018 38.72 38.77 37.85 38.2 133,142
10/17/2018 38.08 38.93 37.88 38.84 142,298
10/16/2018 37.5 38.23 36.18 38.07 172,944
10/15/2018 37.33 37.97 36.955 37.31 153,708
10/12/2018 37.28 37.5499 36.69 37.34 116,525
10/11/2018 38.05 38.51 36.81 36.88 137,296
10/10/2018 39.09 39.63 38.11 38.16 207,846
10/09/2018 38.48 39.41 37.54 39.08 110,323
10/08/2018 39.1 39.28 38.315 38.59 81,679
10/05/2018 38.63 39.38 38.44 39.2 185,851
10/04/2018 38.45 38.87 38.02 38.64 89,836
10/03/2018 38.5 38.71 38.3075 38.44 103,493
10/02/2018 38.45 38.95 38.13 38.49 134,067
10/01/2018 38.98 39.06 38.26 38.43 127,502
09/28/2018 37.25 39.05 36.8 38.75 350,329
09/27/2018 37.35 37.85 37.25 37.3 131,522
09/26/2018 37.75 38.1 37.3 37.35 103,838
09/25/2018 37.55 38.1 37.25 37.6 146,089
09/24/2018 38.2 38.2 37.45 37.55 88,859
09/21/2018 38.85 39.25 37.55 38 454,861
09/20/2018 38.6 39 38.25 38.8 99,066
09/19/2018 38.95 39.15 38.05 38.45 136,399
09/18/2018 39.05 39.2 38.5 38.8 100,221
09/17/2018 38.85 39.4 38.5 39.15 260,856
09/14/2018 38.5 38.95 38.05 38.8 211,546
09/13/2018 37.75 38.05 37.5 37.95 95,523
09/12/2018 36.35 37.65 36.35 37.55 197,369
09/11/2018 36.9 37.1 36.3 36.5 148,529
09/10/2018 36.9 37.95 36.6 36.9 113,142
09/07/2018 37.05 37.4 36.5 36.75 141,183
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio