Quantcast
SHEN

Shenandoah Telecommunications Co Common Stock Historical Stock Prices

$39.05
*  
0.30
0.77%
Get SHEN Alerts
*Delayed - data as of Apr. 19, 2018 12:01 ET  -  Find a broker to begin trading SHEN now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    SHEN Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2018 TO 18-APR-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.
12:01 38.65 39.15 38.30 39.05 35,409
04/18/2018 38.45 39 38.3 38.75 145,036
04/17/2018 38 38.5 37.95 38.4 89,176
04/16/2018 37.6 38.05 36.4 38 133,494
04/13/2018 37.85 38 37.4 37.55 91,558
04/12/2018 37.55 37.85 37.35 37.8 92,354
04/11/2018 37.05 38.1 36.95 37.55 268,945
04/10/2018 36.7 37.4 36.3 36.65 256,894
04/09/2018 37.3 37.45 36.25 36.4 100,559
04/06/2018 36.85 37.75 36.8 37.3 190,517
04/05/2018 36.15 37.2 36.1 37 98,354
04/04/2018 34.95 36.2 34.7 36.05 154,495
04/03/2018 34.4 35.2 33.775 34.95 187,805
04/02/2018 35.85 35.95 34.1 34.25 210,334
03/29/2018 36.1 36.7 35.95 36 199,533
03/28/2018 35.8 36.55 35.7 35.85 171,096
03/27/2018 35.9 36.4 35.55 35.8 151,349
03/26/2018 36.45 36.65 35.55 35.85 169,408
03/23/2018 36.4 37.25 35.85 35.85 180,050
03/22/2018 37.5 37.6 36.2 36.2 234,705
03/21/2018 38 38.6 37.7501 38.05 148,244
03/20/2018 37.65 38.4 36.201 38.15 210,273
03/19/2018 36.7 37.95 36 37.5 318,294
03/16/2018 34 36.9 33.3 36.85 1,047,304
03/15/2018 32.3 35.6 32.3 34.05 217,758
03/14/2018 33.1 33.75 32.75 33.45 171,439
03/13/2018 32.9 33.2 32.6 32.95 246,425
03/12/2018 34.6 34.6 31.3 32.8 326,134
03/09/2018 34.8 35.15 34.1082 34.65 106,735
03/08/2018 34.7 35 34 34.5 145,955
03/07/2018 34.35 35.15 34.15 34.7 101,461
03/06/2018 34.4 34.9 33.85 34.5 121,328
03/05/2018 32.8 34.5 32.8 34.3 125,050
03/02/2018 32.55 33.675 31.85 33 78,230
03/01/2018 32.75 33.4 31.95 32.9 95,844
02/28/2018 32.9 33.65 32.75 32.8 128,149
02/27/2018 33.4 33.8 32.8 32.8 84,514
02/26/2018 32.75 33.65 32.45 33.45 66,326
02/23/2018 31.25 32.75 31.25 32.6 65,899
02/22/2018 32 32.3 30.901 31.05 54,229
02/21/2018 32.1 32.6 31.75 31.8 63,835
02/20/2018 32.7 33.2125 31.9 32.1 62,426
02/16/2018 32.15 33.25 32.15 32.85 91,969
02/15/2018 31.35 32.35 30.5156 32.25 84,078
02/14/2018 30.6 31.25 30.3 31.05 73,315
02/13/2018 30.75 31.1 30.625 31 78,582
02/12/2018 30.8 31.5 30.3 31 86,686
02/09/2018 30.8 31.15 30.1 30.75 94,599
02/08/2018 31.5 31.6 30.45 30.5 88,167
02/07/2018 31 31.6 30.85 31.55 70,150
02/06/2018 30.2 31.35 30 31.2 192,162
02/05/2018 32.15 32.55 30.6 30.7 89,898
02/02/2018 33.15 33.15 32.25 32.3 64,539
02/01/2018 34 34 33.15 33.25 103,054
01/31/2018 33.65 34.15 33.275 34 122,434
01/30/2018 33.05 33.675 32.75 33.5 131,099
01/29/2018 32.6 33.65 32.35 33.1 142,250
01/26/2018 33.25 33.25 32.545 32.8 82,891
01/25/2018 33.15 33.275 32.75 33.1 136,370
01/24/2018 32.75 33.25 32.45 33 203,990
01/23/2018 32.45 32.75 32.1 32.55 75,739
01/22/2018 31.65 32.45 31.6 32.35 50,686
01/19/2018 31.2 31.65 31 31.6 103,007
01/18/2018 31.8 32.15 31.2 31.25 113,982
*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