Singapore markets close in 7 hours 30 minutes
Straits Times Index
3,173.38 +18.69 (+0.59%) Nikkei
37,826.75 -135.05 (-0.36%) Hang Seng
16,251.84 0.00 (0.00%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,627.16 -2,317.26 (-3.62%) CMC Crypto 200
885.54 0.00 (0.00%)
Shenandoah Telecommunications Company (SHEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 14.89 | 14.90 | 14.38 | 14.38 | 14.38 | 144,057 |
| 16 Apr 2024 | 15.20 | 15.21 | 14.55 | 14.64 | 14.64 | 171,500 |
| 15 Apr 2024 | 15.00 | 15.32 | 14.70 | 15.24 | 15.24 | 200,600 |
| 12 Apr 2024 | 15.27 | 15.46 | 14.87 | 14.93 | 14.93 | 158,900 |
| 11 Apr 2024 | 15.07 | 15.34 | 15.01 | 15.29 | 15.29 | 162,900 |
| 10 Apr 2024 | 15.23 | 15.23 | 14.65 | 14.98 | 14.98 | 214,300 |
| 09 Apr 2024 | 15.55 | 15.76 | 15.39 | 15.45 | 15.45 | 118,700 |
| 08 Apr 2024 | 16.08 | 16.14 | 15.48 | 15.51 | 15.51 | 127,100 |
| 05 Apr 2024 | 16.45 | 16.48 | 16.00 | 16.01 | 16.01 | 216,600 |
| 04 Apr 2024 | 16.66 | 16.98 | 16.56 | 16.59 | 16.59 | 176,200 |
| 03 Apr 2024 | 16.20 | 16.52 | 16.13 | 16.46 | 16.46 | 142,100 |
| 02 Apr 2024 | 16.72 | 16.75 | 16.14 | 16.32 | 16.32 | 170,000 |
| 01 Apr 2024 | 17.52 | 17.52 | 16.66 | 16.71 | 16.71 | 144,700 |
| 28 Mar 2024 | 17.71 | 17.78 | 17.36 | 17.37 | 17.37 | 169,300 |
| 27 Mar 2024 | 17.28 | 17.68 | 17.28 | 17.65 | 17.65 | 155,200 |
| 26 Mar 2024 | 17.25 | 17.47 | 17.05 | 17.19 | 17.19 | 130,400 |
| 25 Mar 2024 | 17.22 | 17.33 | 16.95 | 17.14 | 17.14 | 99,700 |
| 22 Mar 2024 | 17.68 | 17.68 | 17.10 | 17.15 | 17.15 | 99,400 |
| 21 Mar 2024 | 17.72 | 18.12 | 17.21 | 17.57 | 17.57 | 149,300 |
| 20 Mar 2024 | 17.53 | 17.87 | 17.24 | 17.72 | 17.72 | 106,500 |
| 19 Mar 2024 | 17.37 | 17.66 | 17.37 | 17.52 | 17.52 | 126,300 |
| 18 Mar 2024 | 17.73 | 18.02 | 17.25 | 17.34 | 17.34 | 216,800 |
| 15 Mar 2024 | 17.48 | 17.81 | 17.27 | 17.60 | 17.60 | 452,500 |
| 14 Mar 2024 | 17.91 | 17.95 | 17.37 | 17.44 | 17.44 | 132,400 |
| 13 Mar 2024 | 17.50 | 18.02 | 17.50 | 17.94 | 17.94 | 176,400 |
| 12 Mar 2024 | 18.04 | 18.07 | 17.73 | 17.83 | 17.83 | 110,000 |
| 11 Mar 2024 | 18.24 | 18.60 | 18.08 | 18.29 | 18.29 | 112,600 |
| 08 Mar 2024 | 18.73 | 18.73 | 18.24 | 18.32 | 18.32 | 135,100 |
| 07 Mar 2024 | 18.81 | 18.83 | 18.40 | 18.51 | 18.51 | 85,800 |
| 06 Mar 2024 | 18.87 | 19.00 | 18.57 | 18.79 | 18.79 | 127,000 |
| 05 Mar 2024 | 18.64 | 18.87 | 18.42 | 18.77 | 18.77 | 144,900 |
| 04 Mar 2024 | 18.90 | 19.09 | 18.64 | 18.77 | 18.77 | 173,600 |
| 01 Mar 2024 | 19.33 | 20.00 | 18.48 | 18.52 | 18.52 | 188,400 |
| 29 Feb 2024 | 18.65 | 18.77 | 18.48 | 18.66 | 18.66 | 128,700 |
| 28 Feb 2024 | 18.48 | 18.79 | 18.29 | 18.34 | 18.34 | 101,500 |
| 27 Feb 2024 | 18.87 | 18.95 | 18.64 | 18.64 | 18.64 | 100,000 |
| 26 Feb 2024 | 18.40 | 18.77 | 18.38 | 18.71 | 18.71 | 134,200 |
| 23 Feb 2024 | 18.98 | 18.98 | 18.47 | 18.57 | 18.57 | 171,700 |
| 22 Feb 2024 | 21.00 | 21.04 | 18.94 | 19.03 | 19.03 | 236,000 |
| 21 Feb 2024 | 20.49 | 22.27 | 20.08 | 21.12 | 21.12 | 240,600 |
| 20 Feb 2024 | 19.54 | 19.78 | 19.28 | 19.42 | 19.42 | 154,900 |
| 16 Feb 2024 | 20.17 | 20.23 | 19.64 | 19.66 | 19.66 | 154,300 |
| 15 Feb 2024 | 19.74 | 20.34 | 19.58 | 20.30 | 20.30 | 169,700 |
| 14 Feb 2024 | 19.93 | 19.93 | 19.58 | 19.65 | 19.65 | 98,700 |
| 13 Feb 2024 | 20.11 | 20.72 | 19.60 | 19.65 | 19.65 | 198,100 |
| 12 Feb 2024 | 20.21 | 20.94 | 20.21 | 20.64 | 20.64 | 163,800 |
| 09 Feb 2024 | 19.85 | 20.19 | 19.71 | 20.14 | 20.14 | 103,000 |
| 08 Feb 2024 | 19.22 | 19.79 | 19.00 | 19.78 | 19.78 | 120,900 |
| 07 Feb 2024 | 19.69 | 19.69 | 19.24 | 19.31 | 19.31 | 74,200 |
| 06 Feb 2024 | 19.64 | 19.95 | 19.61 | 19.73 | 19.73 | 78,900 |
| 05 Feb 2024 | 19.98 | 20.12 | 19.58 | 19.78 | 19.78 | 94,100 |
| 02 Feb 2024 | 20.57 | 20.77 | 20.24 | 20.27 | 20.27 | 75,700 |
| 01 Feb 2024 | 20.69 | 20.93 | 20.62 | 20.83 | 20.83 | 80,600 |
| 31 Jan 2024 | 20.78 | 20.91 | 20.47 | 20.49 | 20.49 | 132,500 |
| 30 Jan 2024 | 20.86 | 20.94 | 20.68 | 20.86 | 20.86 | 55,300 |
| 29 Jan 2024 | 20.83 | 21.03 | 20.65 | 21.01 | 21.01 | 66,500 |
| 26 Jan 2024 | 20.85 | 21.06 | 20.64 | 20.88 | 20.88 | 74,800 |
| 25 Jan 2024 | 20.46 | 20.76 | 20.44 | 20.73 | 20.73 | 113,800 |
| 24 Jan 2024 | 21.03 | 21.03 | 20.07 | 20.20 | 20.20 | 86,800 |
| 23 Jan 2024 | 20.93 | 21.05 | 20.66 | 20.84 | 20.84 | 131,700 |
| 22 Jan 2024 | 20.07 | 20.77 | 20.02 | 20.59 | 20.59 | 181,400 |
| 19 Jan 2024 | 19.69 | 20.08 | 19.19 | 20.04 | 20.04 | 143,300 |
| 18 Jan 2024 | 19.63 | 19.68 | 19.36 | 19.58 | 19.58 | 74,200 |
| 17 Jan 2024 | 20.00 | 20.25 | 19.55 | 19.62 | 19.62 | 100,900 |
| 16 Jan 2024 | 20.11 | 20.31 | 20.05 | 20.08 | 20.08 | 79,600 |
| 12 Jan 2024 | 20.24 | 20.40 | 20.13 | 20.30 | 20.30 | 100,500 |
| 11 Jan 2024 | 20.46 | 20.47 | 19.93 | 19.96 | 19.96 | 192,400 |
| 10 Jan 2024 | 20.53 | 20.73 | 20.45 | 20.63 | 20.63 | 98,600 |
| 09 Jan 2024 | 20.79 | 20.79 | 20.45 | 20.64 | 20.64 | 87,500 |
| 08 Jan 2024 | 20.92 | 21.07 | 20.50 | 21.04 | 21.04 | 114,000 |
| 05 Jan 2024 | 20.91 | 21.12 | 20.52 | 20.88 | 20.88 | 183,200 |
| 04 Jan 2024 | 21.64 | 21.64 | 21.08 | 21.10 | 21.10 | 127,600 |
| 03 Jan 2024 | 21.41 | 21.79 | 21.14 | 21.49 | 21.49 | 149,100 |
| 02 Jan 2024 | 21.45 | 22.09 | 21.30 | 21.45 | 21.45 | 208,000 |
| 29 Dec 2023 | 21.35 | 21.67 | 21.32 | 21.62 | 21.62 | 138,800 |
| 28 Dec 2023 | 21.42 | 21.61 | 21.26 | 21.42 | 21.42 | 93,800 |
| 27 Dec 2023 | 21.43 | 21.57 | 20.90 | 21.42 | 21.42 | 105,200 |
| 26 Dec 2023 | 21.19 | 21.51 | 21.04 | 21.44 | 21.44 | 84,200 |
| 22 Dec 2023 | 21.14 | 21.35 | 20.94 | 21.09 | 21.09 | 111,100 |
| 21 Dec 2023 | 21.01 | 21.64 | 20.74 | 21.03 | 21.03 | 172,300 |
| 20 Dec 2023 | 21.22 | 21.71 | 20.83 | 20.90 | 20.90 | 173,600 |
| 19 Dec 2023 | 20.50 | 21.27 | 20.15 | 21.23 | 21.23 | 221,900 |
| 18 Dec 2023 | 20.53 | 21.03 | 20.28 | 20.43 | 20.43 | 196,200 |
| 15 Dec 2023 | 20.84 | 20.84 | 20.02 | 20.28 | 20.28 | 1,078,700 |
| 14 Dec 2023 | 21.17 | 21.43 | 20.43 | 20.64 | 20.64 | 191,400 |
| 13 Dec 2023 | 20.46 | 20.98 | 20.07 | 20.89 | 20.89 | 235,100 |
| 12 Dec 2023 | 20.89 | 21.02 | 20.47 | 20.57 | 20.57 | 127,400 |
| 11 Dec 2023 | 20.87 | 21.04 | 20.67 | 20.99 | 20.99 | 137,700 |
| 08 Dec 2023 | 21.29 | 21.46 | 20.46 | 20.82 | 20.82 | 139,700 |
| 07 Dec 2023 | 21.33 | 21.40 | 20.67 | 21.35 | 21.35 | 177,400 |
| 06 Dec 2023 | 21.71 | 21.87 | 20.93 | 21.18 | 21.18 | 139,200 |
| 05 Dec 2023 | 22.64 | 22.64 | 21.57 | 21.65 | 21.65 | 155,400 |
| 04 Dec 2023 | 22.51 | 22.97 | 22.37 | 22.64 | 22.64 | 128,200 |
| 01 Dec 2023 | 22.29 | 22.87 | 22.21 | 22.75 | 22.75 | 126,800 |
| 30 Nov 2023 | 22.58 | 22.68 | 22.00 | 22.27 | 22.27 | 107,200 |
| 29 Nov 2023 | 22.83 | 23.13 | 22.30 | 22.35 | 22.35 | 118,800 |
| 28 Nov 2023 | 23.05 | 23.05 | 22.58 | 22.70 | 22.70 | 74,800 |
| 27 Nov 2023 | 23.25 | 23.40 | 23.03 | 23.13 | 23.13 | 91,800 |
| 24 Nov 2023 | 23.12 | 23.56 | 23.12 | 23.55 | 23.55 | 30,300 |
| 22 Nov 2023 | 23.31 | 23.47 | 22.89 | 23.12 | 23.12 | 62,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.