$SHEN: Shenandoah Telecommunications Co - Common Stock
2024-10-07 SHEN 2024-10-07 00:09:13 0.00 0.00 1.13% SHEN 2024-10-07 05:02:28 21.40 5.40 1.13% SHEN 2024-10-07 07:02:30 14.40 11.85 1.13% SHEN 2024-10-07 08:02:52 14.40 11.85 0.00% SHEN 2024-10-07 10:02:54 13.20 13.15 -1.88% SHEN 2024-10-07 11:02:33 12.85 12.85 -4.51% SHEN 2024-10-07 12:02:52 12.65 12.60 -6.39% SHEN 2024-10-07 13:02:29 12.70 12.70 -5.63% SHEN 2024-10-07 15:02:32 12.95 12.90 -3.76% SHEN 2024-10-07 16:02:53 14.40 12.85 -2.63% SHEN 2024-10-07 17:02:25 14.40 12.85 -2.60% SHEN 2024-10-07 18:02:44 14.40 12.60 -2.60% SHEN 2024-10-07 20:02:49 0.00 0.00 -2.60% 2024-10-08 SHEN 2024-10-08 05:02:35 20.80 5.25 -2.60% SHEN 2024-10-08 07:02:34 20.80 11.55 -2.60% SHEN 2024-10-08 08:02:55 20.90 11.55 0.00% SHEN 2024-10-08 10:02:53 13.20 13.15 0.74% SHEN 2024-10-08 11:02:27 13.25 13.20 1.12% SHEN 2024-10-08 12:02:49 13.15 13.15 0.37% SHEN 2024-10-08 13:02:33 13.10 13.10 0.00% SHEN 2024-10-08 14:02:46 13.10 13.05 0.00% SHEN 2024-10-08 15:02:27 13.15 13.10 0.37% SHEN 2024-10-08 16:02:47 13.80 12.90 0.37% SHEN 2024-10-08 17:02:28 13.80 11.55 0.38% SHEN 2024-10-08 20:02:47 0.00 0.00 0.38% 2024-10-09 SHEN 2024-10-09 05:02:46 20.95 5.25 0.38% SHEN 2024-10-09 07:02:35 14.45 11.55 0.38% SHEN 2024-10-09 08:02:50 14.45 11.55 0.00% SHEN 2024-10-09 10:02:47 13.25 13.15 0.00% SHEN 2024-10-09 11:02:35 13.35 13.30 1.53% SHEN 2024-10-09 12:02:47 13.40 13.40 1.91% SHEN 2024-10-09 13:02:39 13.25 13.25 0.76% SHEN 2024-10-09 16:02:44 26.00 13.05 1.15% SHEN 2024-10-09 17:02:31 15.00 13.05 1.14% SHEN 2024-10-09 20:02:42 0.00 0.00 1.14% 2024-10-10 SHEN 2024-10-10 05:02:34 21.15 5.30 1.14% SHEN 2024-10-10 07:02:33 15.00 11.55 1.14% SHEN 2024-10-10 08:02:45 15.00 11.55 0.00% SHEN 2024-10-10 10:02:49 13.05 12.95 -1.90% SHEN 2024-10-10 11:02:38 13.00 12.95 -2.28% SHEN 2024-10-10 12:02:42 13.05 13.05 -1.90% SHEN 2024-10-10 13:02:37 13.00 12.95 -2.66% SHEN 2024-10-10 14:02:45 12.95 12.95 -2.66% SHEN 2024-10-10 16:02:44 15.05 12.70 -3.04% SHEN 2024-10-10 17:02:33 15.00 12.70 -3.01% SHEN 2024-10-10 20:02:50 0.00 0.00 -3.01% 2024-10-11 SHEN 2024-10-11 05:02:36 20.50 12.70 -3.01% SHEN 2024-10-11 07:02:28 15.00 12.70 -3.01% SHEN 2024-10-11 08:02:50 15.00 12.70 0.00% SHEN 2024-10-11 10:02:54 12.95 12.95 0.38% SHEN 2024-10-11 11:02:30 13.00 12.95 0.75% SHEN 2024-10-11 12:02:53 12.90 12.85 -0.38% SHEN 2024-10-11 13:02:32 12.75 12.75 -1.13% SHEN 2024-10-11 14:02:52 12.80 12.75 -0.75% SHEN 2024-10-11 15:02:33 12.80 12.80 -0.75% SHEN 2024-10-11 16:02:56 15.00 12.50 -1.13% SHEN 2024-10-11 17:02:30 14.60 12.50 -1.16% SHEN 2024-10-11 19:02:31 14.70 12.50 -1.16% SHEN 2024-10-11 20:02:54 0.00 0.00 -1.16% 2024-10-14 SHEN 2024-10-14 05:02:33 20.30 5.10 -1.16% SHEN 2024-10-14 07:02:30 15.00 11.55 -1.16% SHEN 2024-10-14 09:02:37 15.00 11.55 0.00% SHEN 2024-10-14 10:02:58 12.70 12.70 -0.39% SHEN 2024-10-14 11:02:37 12.75 12.75 0.00% SHEN 2024-10-14 12:02:47 12.95 12.95 1.55% SHEN 2024-10-14 13:02:33 12.90 12.90 1.16% SHEN 2024-10-14 14:02:49 12.80 12.80 0.39% SHEN 2024-10-14 16:02:52 26.00 0.00 0.00% SHEN 2024-10-14 17:02:32 15.00 12.50 0.00% SHEN 2024-10-14 18:02:55 15.00 11.35 0.00% SHEN 2024-10-14 19:02:31 15.00 11.35 1.57% SHEN 2024-10-14 20:02:48 0.00 0.00 1.57% 2024-10-15 SHEN 2024-10-15 05:02:35 20.30 5.15 1.57% SHEN 2024-10-15 07:02:38 15.00 11.25 1.57% SHEN 2024-10-15 08:02:56 15.00 11.25 0.00% SHEN 2024-10-15 10:02:59 13.20 13.15 3.52% SHEN 2024-10-15 11:02:33 13.40 13.35 5.09% SHEN 2024-10-15 12:02:54 13.35 13.30 4.70% SHEN 2024-10-15 13:02:29 13.40 13.35 4.70% SHEN 2024-10-15 14:02:53 13.35 13.35 4.70% SHEN 2024-10-15 15:02:31 13.40 13.35 5.09% SHEN 2024-10-15 16:02:55 26.00 0.00 4.31% SHEN 2024-10-15 17:02:32 14.85 13.00 4.31% SHEN 2024-10-15 18:02:58 14.85 13.30 4.31% SHEN 2024-10-15 19:02:38 14.85 13.00 4.31% SHEN 2024-10-15 20:02:51 0.00 0.00 4.31% 2024-10-16 SHEN 2024-10-16 04:03:04 0.00 13.35 4.31% SHEN 2024-10-16 05:02:35 21.15 13.35 4.31% SHEN 2024-10-16 07:02:38 15.00 13.35 4.31% SHEN 2024-10-16 08:03:00 13.30 11.90 0.00% SHEN 2024-10-16 09:02:44 15.00 11.90 0.00% SHEN 2024-10-16 10:02:58 13.70 13.70 3.13% SHEN 2024-10-16 12:04:26 13.85 13.85 4.31% SHEN 2024-10-16 13:02:33 14.00 13.95 5.49% SHEN 2024-10-16 14:03:01 14.05 14.05 5.88% SHEN 2024-10-16 15:02:37 14.10 14.05 5.88% SHEN 2024-10-16 16:03:07 26.00 14.00 5.88% SHEN 2024-10-16 17:02:33 19.30 14.00 5.64% SHEN 2024-10-16 20:03:08 0.00 0.00 5.64% 2024-10-17 SHEN 2024-10-17 05:02:50 22.30 5.65 5.64% SHEN 2024-10-17 07:02:50 19.30 11.90 5.64% SHEN 2024-10-17 08:03:16 19.30 11.90 0.00% SHEN 2024-10-17 10:03:16 14.00 13.90 -0.75% SHEN 2024-10-17 11:02:43 13.95 13.90 -1.13% SHEN 2024-10-17 12:03:01 14.00 13.95 -0.38% SHEN 2024-10-17 13:02:36 14.05 14.00 0.00% SHEN 2024-10-17 14:03:00 14.00 13.95 -0.75% SHEN 2024-10-17 15:02:35 14.15 14.10 0.75% SHEN 2024-10-17 16:02:57 26.00 13.85 0.38% SHEN 2024-10-17 17:02:38 19.30 13.85 0.36% SHEN 2024-10-17 18:03:03 19.30 12.20 0.36% SHEN 2024-10-17 20:03:09 0.00 0.00 0.36% 2024-10-18 SHEN 2024-10-18 05:02:40 22.40 5.65 0.36% SHEN 2024-10-18 07:02:34 19.30 11.90 0.36% SHEN 2024-10-18 08:03:06 19.30 11.90 0.00% SHEN 2024-10-18 10:03:02 14.15 14.10 0.71% SHEN 2024-10-18 11:02:31 14.10 14.00 0.00% SHEN 2024-10-18 12:03:04 14.15 14.10 0.36% SHEN 2024-10-18 13:02:31 14.05 14.00 -0.71% SHEN 2024-10-18 14:03:06 14.00 14.00 -0.71% SHEN 2024-10-18 15:02:36 14.00 13.95 -0.71% SHEN 2024-10-18 16:03:01 14.30 13.75 -0.71% SHEN 2024-10-18 18:03:17 14.30 12.45 -0.71% SHEN 2024-10-18 20:03:09 0.00 0.00 -0.71% 2024-10-21 SHEN 2024-10-21 05:02:31 22.25 14.00 -0.71% SHEN 2024-10-21 07:02:27 19.30 14.00 -0.71% SHEN 2024-10-21 08:03:19 19.30 14.00 0.00% SHEN 2024-10-21 10:03:07 13.85 13.85 -1.06% SHEN 2024-10-21 11:02:23 13.70 13.65 -2.48% SHEN 2024-10-21 12:03:08 13.55 13.50 -3.19% SHEN 2024-10-21 13:02:25 13.50 13.50 -3.55% SHEN 2024-10-21 14:03:07 13.60 13.60 -2.84% SHEN 2024-10-21 15:02:21 13.70 13.65 -2.13% SHEN 2024-10-21 16:03:09 15.35 12.20 -2.13% SHEN 2024-10-21 17:02:28 15.35 12.20 -2.14% SHEN 2024-10-21 19:02:26 19.30 11.90 -2.14% SHEN 2024-10-21 20:03:12 0.00 0.00 -2.14% 2024-10-22 SHEN 2024-10-22 05:02:22 21.80 5.50 -2.14% SHEN 2024-10-22 07:02:29 19.30 11.90 -2.14% SHEN 2024-10-22 08:03:11 19.30 11.90 0.00% SHEN 2024-10-22 10:03:14 13.65 13.60 -0.36% SHEN 2024-10-22 11:02:16 13.85 13.80 0.71% SHEN 2024-10-22 12:03:02 14.00 14.00 2.14% SHEN 2024-10-22 13:02:17 14.10 14.10 2.86% SHEN 2024-10-22 14:03:05 14.15 14.15 3.21% SHEN 2024-10-22 15:02:24 14.30 14.30 4.28% SHEN 2024-10-22 16:03:04 26.00 13.85 2.86% SHEN 2024-10-22 17:02:18 19.30 13.85 2.92% SHEN 2024-10-22 18:03:10 19.30 12.70 2.92% SHEN 2024-10-22 20:03:14 0.00 0.00 2.92% 2024-10-23 SHEN 2024-10-23 04:03:09 0.00 14.10 2.92% SHEN 2024-10-23 05:03:00 22.55 5.65 0.00% SHEN 2024-10-23 07:02:29 19.30 11.90 0.00% SHEN 2024-10-23 10:03:09 14.45 14.40 2.55% SHEN 2024-10-23 11:02:30 14.40 14.40 2.19% SHEN 2024-10-23 12:03:06 14.70 14.65 4.01% SHEN 2024-10-23 13:02:23 14.45 14.45 2.55% SHEN 2024-10-23 14:03:06 14.15 14.10 0.00% SHEN 2024-10-23 15:02:25 14.05 14.00 -0.73% SHEN 2024-10-23 16:03:16 26.00 14.50 3.65% SHEN 2024-10-23 17:02:26 16.60 14.50 4.25% SHEN 2024-10-23 19:02:27 16.60 14.60 3.90% SHEN 2024-10-23 20:03:15 0.00 0.00 3.90% 2024-10-24 SHEN 2024-10-24 05:02:29 23.75 14.85 3.90% SHEN 2024-10-24 07:02:29 19.30 14.90 3.90% SHEN 2024-10-24 08:03:04 19.30 14.90 0.00% SHEN 2024-10-24 10:03:07 15.50 15.35 6.73% SHEN 2024-10-24 11:02:25 15.30 15.25 5.67% SHEN 2024-10-24 12:03:07 15.00 14.95 3.54% SHEN 2024-10-24 13:02:19 15.10 15.05 4.25% SHEN 2024-10-24 14:03:06 15.25 15.25 5.32% SHEN 2024-10-24 15:02:25 15.10 15.05 4.25% SHEN 2024-10-24 16:03:09 26.00 14.95 3.90% SHEN 2024-10-24 17:02:26 17.35 14.70 3.80% SHEN 2024-10-24 18:03:14 17.35 14.70 4.14% SHEN 2024-10-24 20:03:19 0.00 0.00 4.14% 2024-10-25 SHEN 2024-10-25 05:02:32 23.95 14.70 4.14% SHEN 2024-10-25 07:02:27 19.30 14.70 4.14% SHEN 2024-10-25 08:03:02 15.05 14.70 0.00% SHEN 2024-10-25 10:03:09 15.00 14.95 -0.35% SHEN 2024-10-25 11:02:25 15.20 15.20 1.04% SHEN 2024-10-25 12:03:05 15.05 15.00 -0.35% SHEN 2024-10-25 13:02:22 15.00 14.95 -0.69% SHEN 2024-10-25 14:03:06 14.95 14.95 -0.69% SHEN 2024-10-25 15:02:24 14.90 14.90 -1.04% SHEN 2024-10-25 16:03:15 16.85 14.70 -0.69% SHEN 2024-10-25 17:02:37 17.00 14.70 0.00% SHEN 2024-10-25 20:03:05 0.00 0.00 0.00% 2024-10-28 SHEN 2024-10-28 05:02:19 23.80 13.55 0.00% SHEN 2024-10-28 07:02:18 19.30 13.55 0.00% SHEN 2024-10-28 09:02:18 15.00 13.55 0.00% SHEN 2024-10-28 10:02:55 15.15 15.10 1.00% SHEN 2024-10-28 11:02:17 14.95 14.95 0.00% SHEN 2024-10-28 12:03:01 14.95 14.90 -0.33% SHEN 2024-10-28 13:02:19 15.00 14.95 0.33% SHEN 2024-10-28 14:03:06 14.90 14.85 -0.33% SHEN 2024-10-28 15:02:23 14.80 14.80 -1.00% SHEN 2024-10-28 16:03:05 16.75 14.65 0.00% SHEN 2024-10-28 18:03:02 16.75 13.55 0.00% SHEN 2024-10-28 19:02:15 16.80 13.55 0.00% SHEN 2024-10-28 20:03:01 0.00 0.00 0.00% 2024-10-29 SHEN 2024-10-29 05:02:21 23.80 13.55 0.00% SHEN 2024-10-29 07:02:18 19.30 13.55 0.00% SHEN 2024-10-29 10:03:08 14.95 14.85 -0.33% SHEN 2024-10-29 11:02:21 14.95 14.95 0.00% SHEN 2024-10-29 12:02:58 15.10 15.05 1.00% SHEN 2024-10-29 15:02:17 15.20 15.20 1.67% SHEN 2024-10-29 17:02:16 17.00 14.90 1.67% SHEN 2024-10-29 18:03:02 17.00 13.55 1.67% SHEN 2024-10-29 20:03:09 0.00 0.00 1.67% 2024-10-30 SHEN 2024-10-30 05:02:20 24.15 13.55 1.67% SHEN 2024-10-30 07:02:15 19.30 13.55 1.67% SHEN 2024-10-30 08:03:07 19.30 13.55 0.00% SHEN 2024-10-30 10:03:05 15.10 15.00 -1.34% SHEN 2024-10-30 11:02:24 14.95 14.90 -2.01% SHEN 2024-10-30 12:03:05 14.50 14.45 -4.68% SHEN 2024-10-30 17:02:09 16.95 13.55 -7.24% SHEN 2024-10-30 18:03:04 16.95 13.80 -7.24% SHEN 2024-10-30 19:02:17 16.95 13.55 -7.24% SHEN 2024-10-30 20:03:03 0.00 0.00 -7.24% 2024-10-31 SHEN 2024-10-31 05:02:16 22.40 13.55 -7.24% SHEN 2024-10-31 07:02:16 14.10 13.55 -7.24% SHEN 2024-10-31 08:03:09 14.10 13.55 0.00% SHEN 2024-10-31 10:03:12 14.05 14.00 -0.66% SHEN 2024-10-31 11:02:15 14.25 14.20 0.99% SHEN 2024-10-31 12:03:08 14.15 14.10 0.33% SHEN 2024-10-31 13:02:28 13.95 13.95 -0.99% SHEN 2024-10-31 14:03:09 14.10 14.05 0.00% SHEN 2024-10-31 15:02:18 14.00 14.00 -0.66% SHEN 2024-10-31 16:03:05 26.00 13.55 -1.64% SHEN 2024-10-31 17:02:18 17.00 13.55 -1.77% SHEN 2024-10-31 20:03:15 0.00 0.00 -1.77% 2024-11-01 SHEN 2024-11-01 05:02:19 22.00 13.55 -1.77% SHEN 2024-11-01 07:02:29 19.30 13.55 -1.77% SHEN 2024-11-01 08:03:12 19.30 13.55 0.00% SHEN 2024-11-01 10:03:04 14.45 14.35 3.90% SHEN 2024-11-01 11:02:20 14.50 14.45 4.26% SHEN 2024-11-01 12:03:02 14.60 14.55 5.32% SHEN 2024-11-01 13:02:17 14.40 14.35 3.90% SHEN 2024-11-01 14:03:00 14.20 14.20 2.48% SHEN 2024-11-01 15:02:15 14.25 14.20 2.48% SHEN 2024-11-01 16:03:04 26.00 14.15 3.19% SHEN 2024-11-01 17:02:41 16.35 14.15 3.25% SHEN 2024-11-01 20:03:02 0.00 0.00 3.25% 2024-11-04 SHEN 2024-11-04 06:03:02 22.70 13.55 3.25% SHEN 2024-11-04 08:03:04 17.80 13.55 3.25% SHEN 2024-11-04 09:02:19 17.80 13.55 0.00% SHEN 2024-11-04 11:02:16 14.15 14.10 -1.81% SHEN 2024-11-04 12:03:08 14.50 14.45 1.08% SHEN 2024-11-04 13:02:12 14.25 14.20 -0.72% SHEN 2024-11-04 15:02:10 14.15 14.10 -1.08% SHEN 2024-11-04 16:03:01 14.10 14.10 -1.45% SHEN 2024-11-04 17:02:26 17.80 13.55 -0.36% SHEN 2024-11-04 18:03:07 16.65 13.55 -0.35% 2024-11-05 SHEN 2024-11-05 06:03:00 22.50 13.55 -0.35% SHEN 2024-11-05 08:03:03 19.30 13.55 -0.35% SHEN 2024-11-05 09:02:23 19.30 13.55 0.00% SHEN 2024-11-05 11:02:20 14.30 14.25 1.05% SHEN 2024-11-05 12:03:00 14.30 14.30 1.05% SHEN 2024-11-05 14:03:01 14.25 14.20 0.35% SHEN 2024-11-05 15:02:26 14.30 14.30 1.05% SHEN 2024-11-05 17:02:20 16.25 14.15 1.40% SHEN 2024-11-05 18:03:01 17.00 14.15 1.41% SHEN 2024-11-05 19:02:25 17.00 13.55 1.41%