MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SHEN — Shenandoah Telecom Co
NasdaqShenandoah Telecom Co
$11.52
-0.31(-2.62%)
- O
- 11.75
- H
- 11.95
- L
- 11.12
- V
- 868.28K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$11.52
Period Return-11.52%
Period High$17.35
Period Low$9.67
Avg Daily Volume393.1K
Total Trading Days365
SHEN — Historical OHLCV Price & Volume Table
Apr 29, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $11.75 | $11.95 | $11.12 | $11.52 | $-0.31 | -2.62% | 868,281 | $11.45 | $11.12 $11.95 |
| Oct 7, 2026 | $11.39 | $11.84 | $11.39 | $11.83 | +$0.33 | +2.87% | 550,279 | $11.67 | $11.39 $11.84 |
| Oct 6, 2026 | $11.30 | $11.55 | $11.09 | $11.50 | +$0.30 | +2.68% | 671,866 | $11.42 | $11.09 $11.55 |
| Oct 5, 2026 | $11.02 | $11.29 | $10.70 | $11.20 | +$0.34 | +3.13% | 1,156,371 | $11.14 | $10.70 $11.29 |
| Oct 2, 2026 | $11.30 | $11.50 | $10.79 | $10.86 | $-0.29 | -2.60% | 803,829 | $10.95 | $10.79 $11.50 |
| Oct 1, 2026 | $11.23 | $11.51 | $10.94 | $11.15 | $-0.07 | -0.62% | 746,267 | $11.19 | $10.94 $11.51 |
| Sep 30, 2026 | $11.37 | $11.63 | $10.95 | $11.22 | $-0.11 | -0.97% | 932,488 | $11.16 | $10.95 $11.63 |
| Sep 29, 2026 | $11.29 | $11.53 | $11.14 | $11.33 | $-0.02 | -0.18% | 1,012,577 | $11.31 | $11.14 $11.53 |
| Sep 28, 2026 | $11.74 | $11.90 | $11.32 | $11.35 | $-0.41 | -3.49% | 746,088 | $11.47 | $11.32 $11.90 |
| Sep 25, 2026 | $11.94 | $12.16 | $11.55 | $11.76 | $-0.23 | -1.92% | 1,163,156 | $11.76 | $11.55 $12.16 |
| Sep 24, 2026 | $12.09 | $12.25 | $11.92 | $11.99 | $-0.10 | -0.83% | 783,560 | $12.04 | $11.92 $12.25 |
| Sep 23, 2026 | $12.30 | $12.44 | $12.05 | $12.09 | $-0.22 | -1.79% | 789,686 | $12.23 | $12.05 $12.44 |
| Sep 22, 2026 | $12.17 | $12.32 | $11.91 | $12.31 | +$0.18 | +1.48% | 696,067 | $12.17 | $11.91 $12.32 |
| Sep 21, 2026 | $11.74 | $12.38 | $11.57 | $12.13 | +$0.56 | +4.84% | 1,138,600 | $12.15 | $11.57 $12.38 |
| Sep 18, 2026 | $11.30 | $11.62 | $11.20 | $11.57 | +$0.10 | +0.87% | 7,935,047 | $11.56 | $11.20 $11.62 |
| Sep 17, 2026 | $11.75 | $11.91 | $11.30 | $11.47 | $-0.12 | -1.04% | 1,059,193 | $11.49 | $11.30 $11.91 |
| Sep 16, 2026 | $11.65 | $11.90 | $11.50 | $11.59 | $-0.04 | -0.34% | 995,790 | $11.68 | $11.50 $11.90 |
| Sep 15, 2026 | $11.80 | $11.80 | $11.50 | $11.63 | $-0.16 | -1.36% | 695,945 | $11.63 | $11.50 $11.80 |
| Sep 14, 2026 | $11.91 | $12.04 | $11.71 | $11.79 | $-0.12 | -1.01% | 686,666 | $11.85 | $11.71 $12.04 |
| Sep 11, 2026 | $12.13 | $12.18 | $11.66 | $11.91 | $-0.07 | -0.58% | 725,180 | $11.87 | $11.66 $12.18 |
| Sep 10, 2026 | $11.96 | $12.10 | $11.85 | $11.98 | +$0.06 | +0.50% | 684,248 | $11.97 | $11.85 $12.10 |
| Sep 9, 2026 | $12.09 | $12.09 | $11.64 | $11.92 | $-0.27 | -2.21% | 755,700 | $11.81 | $11.64 $12.09 |
| Sep 8, 2026 | $12.46 | $12.46 | $11.83 | $12.19 | $-0.40 | -3.18% | 1,214,844 | $12.11 | $11.83 $12.46 |
| Sep 4, 2026 | $12.52 | $12.70 | $12.39 | $12.59 | +$0.04 | +0.32% | 431,204 | $12.56 | $12.39 $12.70 |
| Sep 3, 2026 | $12.75 | $12.78 | $12.44 | $12.55 | $-0.08 | -0.63% | 278,571 | $12.57 | $12.44 $12.78 |
| Sep 2, 2026 | $12.33 | $12.66 | $12.33 | $12.63 | +$0.43 | +3.52% | 420,810 | $12.61 | $12.33 $12.66 |
| Sep 1, 2026 | $12.27 | $12.47 | $12.11 | $12.20 | $-0.17 | -1.37% | 472,447 | $12.17 | $12.11 $12.47 |
| Aug 31, 2026 | $12.72 | $12.73 | $12.14 | $12.37 | $-0.09 | -0.72% | 439,342 | $12.37 | $12.14 $12.73 |
| Aug 28, 2026 | $12.21 | $12.66 | $12.15 | $12.46 | +$0.30 | +2.47% | 356,768 | $12.47 | $12.15 $12.66 |
| Aug 27, 2026 | $12.19 | $12.34 | $12.10 | $12.16 | $-0.21 | -1.70% | 331,725 | $12.18 | $12.10 $12.34 |