Shenandoah Telecom (SHEN)
13.26 -0.19 (-1.41%)
Shenandoah Telecom is a telecommunications company that provides a range of services designed to enhance connectivity for its customers. The company primarily operates in the Mid-Atlantic region, offering wireless communication, broadband internet, and other telecom services to residential and business clients. In addition to traditional voice and data offerings, Shenandoah Telecom also invests in emerging technologies to expand its service capabilities and improve customer experience. Through its commitment to reliable service and community engagement, the company aims to facilitate seamless communication and connectivity for its users.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 13.41 | 13.42 | 13.03 | 13.26 | 133,725 | 13.26 |
| 12/12/2024 | 13.61 | 13.78 | 13.27 | 13.45 | 144,296 | 13.45 |
| 12/11/2024 | 13.72 | 13.81 | 13.44 | 13.62 | 186,534 | 13.62 |
| 12/10/2024 | 13.61 | 13.79 | 13.23 | 13.62 | 191,102 | 13.62 |
| 12/09/2024 | 13.63 | 13.84 | 13.38 | 13.61 | 167,446 | 13.61 |
| 12/06/2024 | 13.66 | 13.86 | 13.37 | 13.63 | 178,231 | 13.63 |
| 12/05/2024 | 13.92 | 13.95 | 13.53 | 13.54 | 189,991 | 13.54 |
| 12/04/2024 | 13.55 | 14.04 | 13.17 | 13.91 | 240,321 | 13.91 |
| 12/03/2024 | 13.80 | 13.80 | 13.19 | 13.51 | 223,905 | 13.51 |
| 12/02/2024 | 13.35 | 13.78 | 13.13 | 13.74 | 171,659 | 13.74 |
| 11/29/2024 | 13.25 | 13.39 | 13.13 | 13.33 | 131,586 | 13.33 |
| 11/27/2024 | 13.02 | 13.15 | 12.87 | 13.15 | 147,684 | 13.15 |
| 11/26/2024 | 13.25 | 13.25 | 12.66 | 12.92 | 239,575 | 12.92 |
| 11/25/2024 | 13.53 | 13.90 | 13.39 | 13.40 | 312,635 | 13.40 |
| 11/22/2024 | 12.71 | 13.40 | 12.66 | 13.26 | 249,940 | 13.26 |
| 11/21/2024 | 12.43 | 12.69 | 12.01 | 12.59 | 260,120 | 12.59 |
| 11/20/2024 | 12.72 | 12.85 | 12.41 | 12.46 | 211,850 | 12.46 |
| 11/19/2024 | 12.87 | 13.00 | 12.61 | 12.79 | 137,111 | 12.79 |
| 11/18/2024 | 13.00 | 13.24 | 12.86 | 13.01 | 203,762 | 13.01 |
| 11/15/2024 | 13.15 | 13.15 | 12.66 | 12.93 | 189,669 | 12.93 |
| 11/14/2024 | 12.70 | 13.12 | 12.37 | 13.10 | 274,461 | 13.10 |
| 11/13/2024 | 13.09 | 13.16 | 12.52 | 12.62 | 190,383 | 12.62 |
| 11/12/2024 | 13.02 | 13.11 | 12.63 | 12.93 | 246,556 | 12.93 |
| 11/11/2024 | 13.08 | 13.42 | 12.95 | 13.02 | 287,318 | 13.02 |
| 11/08/2024 | 13.02 | 13.45 | 12.76 | 13.03 | 389,526 | 13.03 |
| 11/07/2024 | 15.00 | 15.10 | 12.05 | 12.89 | 748,754 | 12.89 |
| 11/06/2024 | 15.47 | 16.28 | 15.28 | 15.58 | 397,488 | 15.58 |
| 11/05/2024 | 14.13 | 14.45 | 14.10 | 14.44 | 175,801 | 14.44 |
| 11/04/2024 | 14.25 | 14.52 | 14.07 | 14.25 | 196,539 | 14.15 |
| 11/01/2024 | 13.95 | 14.62 | 13.95 | 14.29 | 163,039 | 14.19 |
| 10/31/2024 | 14.02 | 14.27 | 13.76 | 13.84 | 201,020 | 13.74 |
| 10/30/2024 | 15.14 | 15.14 | 14.08 | 14.10 | 173,537 | 14.00 |
| 10/29/2024 | 14.81 | 15.26 | 14.71 | 15.20 | 183,016 | 15.09 |
| 10/28/2024 | 15.09 | 15.35 | 14.80 | 14.96 | 159,964 | 14.86 |
| 10/25/2024 | 15.11 | 15.32 | 14.80 | 14.97 | 219,295 | 14.86 |
| 10/24/2024 | 15.13 | 15.93 | 14.90 | 15.06 | 302,580 | 14.95 |
| 10/23/2024 | 14.05 | 14.69 | 13.96 | 14.48 | 247,292 | 14.38 |
| 10/22/2024 | 13.67 | 14.35 | 13.63 | 14.11 | 219,540 | 14.01 |
| 10/21/2024 | 14.02 | 14.03 | 13.46 | 13.71 | 179,708 | 13.61 |
| 10/18/2024 | 14.15 | 14.29 | 13.95 | 14.01 | 144,317 | 13.91 |
| 10/17/2024 | 13.96 | 14.26 | 13.82 | 14.10 | 146,604 | 14.00 |
| 10/16/2024 | 13.49 | 14.19 | 13.22 | 14.04 | 258,691 | 13.94 |
| 10/15/2024 | 12.81 | 13.44 | 12.74 | 13.29 | 187,273 | 13.20 |
| 10/14/2024 | 12.74 | 13.03 | 12.58 | 12.76 | 158,641 | 12.67 |
| 10/11/2024 | 12.89 | 13.08 | 12.66 | 12.77 | 165,660 | 12.68 |
| 10/10/2024 | 13.16 | 13.17 | 12.89 | 12.90 | 167,133 | 12.81 |
| 10/09/2024 | 13.21 | 13.42 | 13.09 | 13.30 | 135,497 | 13.21 |
| 10/08/2024 | 13.19 | 13.28 | 12.99 | 13.17 | 178,540 | 13.08 |
| 10/07/2024 | 13.45 | 13.64 | 12.57 | 13.08 | 353,652 | 12.99 |
| 10/04/2024 | 13.51 | 13.84 | 13.44 | 13.45 | 195,677 | 13.36 |
| 10/03/2024 | 13.18 | 13.42 | 12.88 | 13.31 | 235,069 | 13.22 |
| 10/02/2024 | 13.78 | 13.95 | 13.22 | 13.26 | 281,473 | 13.17 |
| 10/01/2024 | 14.04 | 14.34 | 13.78 | 13.81 | 256,038 | 13.71 |
| 9/30/2024 | 14.57 | 14.57 | 13.89 | 14.11 | 203,914 | 14.01 |
| 9/27/2024 | 14.78 | 15.11 | 14.59 | 14.60 | 152,595 | 14.50 |
| 9/26/2024 | 14.68 | 14.70 | 14.50 | 14.55 | 180,052 | 14.45 |
| 9/25/2024 | 15.10 | 15.29 | 14.57 | 14.58 | 199,867 | 14.48 |
| 9/24/2024 | 15.50 | 15.71 | 15.07 | 15.09 | 175,339 | 14.98 |
| 9/23/2024 | 15.72 | 15.82 | 15.23 | 15.40 | 167,628 | 15.29 |
| 9/20/2024 | 15.67 | 16.06 | 15.44 | 15.59 | 1,957,341 | 15.48 |
| 9/19/2024 | 16.76 | 16.79 | 15.71 | 15.83 | 264,204 | 15.72 |
| 9/18/2024 | 16.00 | 16.89 | 15.82 | 16.40 | 376,013 | 16.28 |
| 9/17/2024 | 16.00 | 16.39 | 15.78 | 15.93 | 222,273 | 15.82 |
| 9/16/2024 | 15.68 | 15.91 | 15.55 | 15.88 | 232,184 | 15.77 |