$SHEN: Shenandoah Telecommunications Co - Common Stock
2025-06-02 SHEN 2025-06-02 00:07:48 0.00 0.00 1.61% SHEN 2025-06-02 04:08:01 19.65 10.10 1.61% SHEN 2025-06-02 05:02:08 12.60 10.10 1.61% SHEN 2025-06-02 06:02:54 20.15 10.10 1.61% SHEN 2025-06-02 07:02:05 17.15 10.10 1.61% SHEN 2025-06-02 08:02:56 17.15 11.40 1.61% SHEN 2025-06-02 09:02:03 16.70 10.10 1.61% SHEN 2025-06-02 10:02:57 12.60 12.55 0.40% SHEN 2025-06-02 11:02:09 12.80 12.70 1.61% SHEN 2025-06-02 12:02:51 12.70 12.65 1.21% SHEN 2025-06-02 14:03:24 12.65 12.60 0.81% SHEN 2025-06-02 15:02:08 12.60 12.50 0.00% SHEN 2025-06-02 16:02:55 13.00 10.10 -0.40% SHEN 2025-06-02 17:02:07 13.00 12.25 -0.40% SHEN 2025-06-02 18:02:52 13.00 11.40 -0.40% SHEN 2025-06-02 20:02:53 0.00 0.00 -0.40% 2025-06-03 SHEN 2025-06-03 05:02:07 12.80 10.10 -0.40% SHEN 2025-06-03 06:02:56 12.90 10.10 -0.40% SHEN 2025-06-03 07:02:02 12.90 10.90 -0.40% SHEN 2025-06-03 08:02:56 12.90 11.30 -0.40% SHEN 2025-06-03 09:02:06 12.90 11.40 -0.40% SHEN 2025-06-03 10:02:54 12.85 12.80 3.18% SHEN 2025-06-03 11:01:59 12.95 12.90 3.97% SHEN 2025-06-03 12:02:55 13.10 13.05 5.17% SHEN 2025-06-03 13:02:06 12.95 12.90 3.97% SHEN 2025-06-03 14:02:51 13.00 12.90 3.97% SHEN 2025-06-03 15:02:00 12.95 12.85 3.58% SHEN 2025-06-03 16:02:49 26.00 12.65 3.97% SHEN 2025-06-03 17:02:03 17.00 12.65 4.00% SHEN 2025-06-03 18:02:49 17.00 11.40 2.00% SHEN 2025-06-03 20:02:47 0.00 0.00 2.00% 2025-06-04 SHEN 2025-06-04 05:02:05 20.70 10.10 2.00% SHEN 2025-06-04 06:02:52 14.60 11.40 2.00% SHEN 2025-06-04 08:02:54 17.15 11.40 2.00% SHEN 2025-06-04 10:02:50 12.80 12.70 -1.20% SHEN 2025-06-04 11:02:00 12.75 12.65 -1.20% SHEN 2025-06-04 12:02:50 12.80 12.75 -0.80% SHEN 2025-06-04 13:02:04 12.85 12.75 -0.80% SHEN 2025-06-04 14:02:50 12.90 12.85 0.00% SHEN 2025-06-04 16:02:51 26.00 12.75 0.00% SHEN 2025-06-04 17:02:00 17.10 12.60 1.55% SHEN 2025-06-04 18:02:43 17.10 11.80 1.55% SHEN 2025-06-04 19:02:00 14.45 11.95 1.55% SHEN 2025-06-04 20:02:59 0.00 0.00 1.55% 2025-06-05 SHEN 2025-06-05 05:02:06 20.60 10.10 1.55% SHEN 2025-06-05 07:02:03 17.15 12.85 1.55% SHEN 2025-06-05 08:02:53 17.00 12.85 1.55% SHEN 2025-06-05 09:02:03 17.15 12.85 1.55% SHEN 2025-06-05 10:02:57 13.05 12.90 1.16% SHEN 2025-06-05 11:02:00 13.00 12.95 1.16% SHEN 2025-06-05 12:02:56 13.05 13.00 1.55% SHEN 2025-06-05 13:02:04 13.10 13.00 1.93% SHEN 2025-06-05 14:02:56 13.25 13.15 3.10% SHEN 2025-06-05 15:02:05 13.25 13.20 3.10% SHEN 2025-06-05 16:02:57 13.25 12.90 3.10% SHEN 2025-06-05 17:02:03 13.40 12.90 3.11% SHEN 2025-06-05 18:02:59 17.15 12.90 3.11% SHEN 2025-06-05 20:02:57 0.00 0.00 3.11% 2025-06-06 SHEN 2025-06-06 05:02:02 21.20 9.25 3.11% SHEN 2025-06-06 06:02:59 21.20 12.05 3.11% SHEN 2025-06-06 07:02:03 17.15 11.80 3.11% SHEN 2025-06-06 08:02:52 17.15 11.95 3.11% SHEN 2025-06-06 10:02:59 13.35 13.25 0.78% SHEN 2025-06-06 11:02:08 13.30 13.25 0.78% SHEN 2025-06-06 12:02:56 13.35 13.30 1.17% SHEN 2025-06-06 13:02:06 13.35 13.25 1.17% SHEN 2025-06-06 14:02:57 13.40 13.35 1.56% SHEN 2025-06-06 15:02:06 13.55 13.50 2.33% SHEN 2025-06-06 16:02:56 26.00 0.00 2.33% SHEN 2025-06-06 17:02:03 16.00 13.50 2.27% SHEN 2025-06-06 18:02:54 17.15 13.50 2.65% SHEN 2025-06-06 20:02:53 0.00 0.00 2.65% 2025-06-09 SHEN 2025-06-09 05:02:11 13.50 9.30 2.65% SHEN 2025-06-09 07:02:02 13.50 11.80 2.65% SHEN 2025-06-09 09:02:04 17.15 13.50 0.00% SHEN 2025-06-09 10:02:53 13.75 13.65 1.89% SHEN 2025-06-09 11:02:06 13.95 13.90 3.78% SHEN 2025-06-09 12:02:50 13.80 13.75 2.65% SHEN 2025-06-09 13:02:05 13.85 13.80 3.02% SHEN 2025-06-09 14:02:54 13.80 13.75 2.65% SHEN 2025-06-09 15:02:03 13.85 13.80 3.02% SHEN 2025-06-09 16:02:53 14.00 13.40 1.89% SHEN 2025-06-09 17:01:59 14.00 13.65 1.85% SHEN 2025-06-09 20:02:48 0.00 0.00 1.85% 2025-06-10 SHEN 2025-06-10 05:02:02 21.90 10.10 1.85% SHEN 2025-06-10 06:02:47 13.70 10.10 1.85% SHEN 2025-06-10 07:02:04 13.70 11.80 1.85% SHEN 2025-06-10 09:02:02 17.15 12.40 0.37% SHEN 2025-06-10 10:02:57 14.05 13.95 2.96% SHEN 2025-06-10 11:02:03 13.90 13.80 1.85% SHEN 2025-06-10 12:02:56 13.90 13.85 1.85% SHEN 2025-06-10 14:02:50 13.80 13.70 0.74% SHEN 2025-06-10 15:02:01 13.85 13.80 1.48% SHEN 2025-06-10 16:02:49 26.00 10.10 1.48% SHEN 2025-06-10 17:01:58 15.70 12.40 1.46% SHEN 2025-06-10 20:02:48 0.00 0.00 1.46% 2025-06-11 SHEN 2025-06-11 05:02:04 15.55 12.25 1.46% SHEN 2025-06-11 07:02:00 15.55 12.40 1.46% SHEN 2025-06-11 08:02:53 17.15 12.40 1.10% SHEN 2025-06-11 09:02:02 17.15 13.85 1.10% SHEN 2025-06-11 10:02:56 14.15 14.10 2.56% SHEN 2025-06-11 11:02:03 14.20 14.15 2.92% SHEN 2025-06-11 12:02:49 14.10 14.05 2.19% SHEN 2025-06-11 14:02:50 14.05 13.95 1.46% SHEN 2025-06-11 15:02:00 13.95 13.90 1.10% SHEN 2025-06-11 16:02:48 26.00 0.00 1.10% SHEN 2025-06-11 17:01:55 17.15 12.40 1.08% SHEN 2025-06-11 20:02:45 0.00 0.00 1.08% 2025-06-12 SHEN 2025-06-12 05:02:04 15.55 12.25 1.08% SHEN 2025-06-12 07:02:04 15.55 12.40 1.08% SHEN 2025-06-12 08:02:57 17.15 12.40 1.08% SHEN 2025-06-12 09:02:04 17.15 12.55 1.08% SHEN 2025-06-12 10:02:53 13.90 13.80 0.00% SHEN 2025-06-12 11:02:02 13.85 13.80 -0.36% SHEN 2025-06-12 13:02:00 13.90 13.80 0.00% SHEN 2025-06-12 14:02:50 13.90 13.85 -0.36% SHEN 2025-06-12 15:02:01 13.90 13.85 0.00% SHEN 2025-06-12 16:02:46 26.00 9.15 0.00% SHEN 2025-06-12 17:02:01 17.15 12.40 1.79% SHEN 2025-06-12 20:02:47 0.00 0.00 1.79% 2025-06-13 SHEN 2025-06-13 12:02:50 13.65 13.60 -1.43% SHEN 2025-06-13 13:02:04 13.95 13.90 0.72% SHEN 2025-06-13 14:02:54 14.05 14.00 1.43% SHEN 2025-06-13 15:02:04 13.95 13.90 0.72% SHEN 2025-06-13 16:02:56 26.00 9.15 0.00% SHEN 2025-06-13 17:01:59 15.50 13.55 0.00% SHEN 2025-06-13 18:02:50 15.50 12.25 0.00% SHEN 2025-06-13 20:02:54 0.00 0.00 0.00% 2025-06-16 SHEN 2025-06-16 05:02:05 15.55 12.25 0.00% SHEN 2025-06-16 08:02:52 17.15 12.65 0.00% SHEN 2025-06-16 09:02:04 15.50 12.65 0.00% SHEN 2025-06-16 10:02:59 14.15 14.10 2.52% SHEN 2025-06-16 11:02:01 14.45 14.35 4.32% SHEN 2025-06-16 12:02:50 14.30 14.25 3.60% SHEN 2025-06-16 15:02:01 14.40 14.30 3.96% SHEN 2025-06-16 16:02:50 26.00 14.00 3.60% SHEN 2025-06-16 17:01:57 17.15 14.00 3.61% SHEN 2025-06-16 18:02:50 17.15 12.65 3.61% SHEN 2025-06-16 20:02:45 0.00 0.00 3.61% 2025-06-17 SHEN 2025-06-17 05:02:29 15.95 12.55 3.61% SHEN 2025-06-17 08:02:48 16.95 11.80 0.00% SHEN 2025-06-17 09:01:55 17.15 11.80 0.00% SHEN 2025-06-17 10:02:50 14.15 14.05 -1.08% SHEN 2025-06-17 11:01:58 13.85 13.75 -2.89% SHEN 2025-06-17 12:02:51 13.90 13.85 -2.89% SHEN 2025-06-17 13:02:02 13.95 13.90 -2.17% SHEN 2025-06-17 16:02:47 20.00 9.15 -2.89% SHEN 2025-06-17 17:01:56 15.60 13.60 -2.80% SHEN 2025-06-17 18:02:47 15.60 12.25 -2.80% SHEN 2025-06-17 19:02:02 15.60 12.15 -2.80% SHEN 2025-06-17 20:02:49 0.00 0.00 -2.80% 2025-06-18 SHEN 2025-06-18 05:02:07 15.65 12.25 -2.80% SHEN 2025-06-18 08:02:51 17.15 11.80 -2.80% SHEN 2025-06-18 10:02:51 14.00 13.85 0.70% SHEN 2025-06-18 11:02:07 14.10 14.05 1.75% SHEN 2025-06-18 12:02:48 14.05 14.00 1.40% SHEN 2025-06-18 13:02:01 14.20 14.15 2.45% SHEN 2025-06-18 14:02:51 14.45 14.30 3.50% SHEN 2025-06-18 15:02:07 14.25 14.15 2.45% SHEN 2025-06-18 16:02:57 15.00 13.85 2.10% SHEN 2025-06-18 17:02:01 15.00 13.85 2.16% SHEN 2025-06-18 18:02:47 15.00 12.05 2.16% SHEN 2025-06-18 20:02:52 0.00 0.00 2.16% 2025-06-20 SHEN 2025-06-20 05:01:55 15.90 12.45 2.16% SHEN 2025-06-20 08:02:47 17.15 12.85 2.16% SHEN 2025-06-20 09:01:58 17.15 12.65 2.16% SHEN 2025-06-20 10:02:52 14.30 14.20 1.44% SHEN 2025-06-20 11:02:01 14.10 14.00 0.00% SHEN 2025-06-20 12:02:48 14.25 14.15 0.72% SHEN 2025-06-20 14:02:52 14.30 14.20 0.72% SHEN 2025-06-20 15:01:58 14.25 14.15 0.72% SHEN 2025-06-20 16:15:42 26.00 0.00 -1.08% SHEN 2025-06-20 17:15:18 16.95 12.65 -1.06% SHEN 2025-06-20 20:02:45 0.00 0.00 -1.06% 2025-06-23 SHEN 2025-06-23 05:01:57 15.60 12.30 -1.06% SHEN 2025-06-23 09:11:21 18.20 10.60 -1.06% SHEN 2025-06-23 10:05:12 13.95 13.85 0.00% SHEN 2025-06-23 11:02:37 13.70 13.60 -1.77% SHEN 2025-06-23 12:02:14 13.50 13.40 -3.18% SHEN 2025-06-23 13:02:37 13.45 13.40 -3.18% SHEN 2025-06-23 14:02:18 13.65 13.60 -1.77% SHEN 2025-06-23 15:02:34 13.70 13.65 -1.41% SHEN 2025-06-23 16:02:17 14.75 10.45 -0.35% SHEN 2025-06-23 17:02:32 15.60 13.55 -0.36% SHEN 2025-06-23 18:02:14 15.60 12.15 -0.36% SHEN 2025-06-23 19:02:30 15.70 12.15 -0.36% SHEN 2025-06-23 20:02:12 0.00 0.00 -0.36% 2025-06-24 SHEN 2025-06-24 05:02:03 15.65 12.35 -0.36% SHEN 2025-06-24 08:02:46 17.15 11.80 -0.36% SHEN 2025-06-24 10:02:46 14.10 13.95 1.80% SHEN 2025-06-24 11:02:06 14.20 14.10 2.88% SHEN 2025-06-24 12:02:46 14.15 14.05 2.16% SHEN 2025-06-24 13:02:14 14.10 14.05 2.16% SHEN 2025-06-24 14:02:47 14.15 14.10 2.52% SHEN 2025-06-24 15:02:04 14.25 14.15 3.24% SHEN 2025-06-24 16:02:50 15.00 13.95 3.59% SHEN 2025-06-24 17:02:09 15.00 13.95 3.61% SHEN 2025-06-24 18:02:47 15.00 12.30 3.61% SHEN 2025-06-24 20:02:39 0.00 0.00 3.61% 2025-06-25 SHEN 2025-06-25 05:02:07 16.00 12.60 3.61% SHEN 2025-06-25 08:02:47 17.15 14.15 3.61% SHEN 2025-06-25 09:02:07 17.10 12.65 3.61% SHEN 2025-06-25 10:02:53 14.35 14.15 0.00% SHEN 2025-06-25 11:02:10 13.95 13.90 -2.17% SHEN 2025-06-25 12:02:52 14.05 14.00 -1.44% SHEN 2025-06-25 14:02:49 14.05 13.95 -1.44% SHEN 2025-06-25 15:02:05 14.10 14.05 -1.08% SHEN 2025-06-25 16:02:46 26.00 13.65 -1.81% SHEN 2025-06-25 17:02:06 17.10 13.65 -1.75% SHEN 2025-06-25 18:02:45 15.15 11.80 -1.75% SHEN 2025-06-25 20:02:42 0.00 0.00 -1.75% 2025-06-26 SHEN 2025-06-26 05:02:08 15.70 12.30 -1.75% SHEN 2025-06-26 08:02:46 17.15 12.65 -1.75% SHEN 2025-06-26 10:02:47 13.95 13.85 0.35% SHEN 2025-06-26 11:02:04 14.05 14.00 0.35% SHEN 2025-06-26 12:02:49 14.05 14.00 0.70% SHEN 2025-06-26 13:02:09 14.05 13.95 0.70% SHEN 2025-06-26 14:02:47 14.05 14.00 0.70% SHEN 2025-06-26 15:02:04 14.15 14.05 1.05% SHEN 2025-06-26 16:02:43 26.00 13.75 0.70% SHEN 2025-06-26 17:02:02 17.15 13.75 0.72% SHEN 2025-06-26 18:02:52 17.15 11.80 0.72% SHEN 2025-06-26 20:02:46 0.00 0.00 0.72% 2025-06-27 SHEN 2025-06-27 05:00:48 15.75 12.40 0.72% SHEN 2025-06-27 08:00:56 17.15 11.80 0.72% SHEN 2025-06-27 10:00:52 14.05 13.95 0.36% SHEN 2025-06-27 11:00:44 14.05 14.00 0.36% SHEN 2025-06-27 12:00:51 13.95 13.90 -0.36% SHEN 2025-06-27 13:00:42 13.80 13.75 -1.43% SHEN 2025-06-27 14:00:50 13.70 13.60 -2.15% SHEN 2025-06-27 15:00:54 13.55 13.50 -3.22% SHEN 2025-06-27 16:00:49 13.75 13.65 -2.15% SHEN 2025-06-27 17:00:41 15.00 13.40 -2.14% SHEN 2025-06-27 18:00:41 15.00 11.80 -2.14% SHEN 2025-06-27 21:00:41 0.00 0.00 -2.14% 2025-06-30 SHEN 2025-06-30 05:00:46 15.40 12.10 -2.14% SHEN 2025-06-30 08:00:50 17.15 11.80 -2.14% SHEN 2025-06-30 10:00:49 13.80 13.65 0.71% SHEN 2025-06-30 11:00:44 13.75 13.65 0.71% SHEN 2025-06-30 12:00:47 13.70 13.65 0.36% SHEN 2025-06-30 14:00:56 13.75 13.70 0.71% SHEN 2025-06-30 15:00:44 13.85 13.80 1.43% SHEN 2025-06-30 16:00:55 13.70 13.65 0.36% SHEN 2025-06-30 17:00:47 13.90 13.35 0.37% SHEN 2025-06-30 18:00:56 13.90 11.85 0.37% SHEN 2025-06-30 21:00:40 0.00 0.00 0.37%