Shenandoah Telecommunications Stock Price History
NASDAQ: SHENTelecommunicationsTelecommunications EquipmentUSD
10.41-1.12 (-9.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SHEN price history at a glance
The price history for Shenandoah Telecommunications (SHEN) on this page begins on April 26, 1999, when the stock closed at $1.92; it most recently closed at $10.41 on October 5, 2026. The highest price in this record is $61.53, reached on July 5, 2021; the latest close is 83.1% below that peak. Across the 26 complete calendar years in the table, SHEN finished higher in 17 and lower in 9. Its best year was 2013 (+55.1%) and its worst was 2011 (-44.0%).
Over roughly 27 years the share price changed +442.9%, a 6.4% compound annual price return (excluding dividends). In the last 12 months alone, SHEN has lost 20.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $61.53
- Date of high
- Jul 5, 2021
- Low since 1999
- $1.76
- Date of low
- Apr 26, 1999
- 52-week high
- $17.35
- 52-week low
- $9.67
- Last close
- $10.41
SHEN returns
1 week
-4.19%
1 month
-12.71%
3 months
-18.14%
6 months
-31.27%
Year to date
-9.99%
1 year
-20.57%
3 years
-51.96%
5 years
-66.69%
SHEN price return, excluding dividends.
SHEN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.41 | -8.00% |
| 2025 | 11.31 | -9.23% |
| 2024 | 12.46 | -42.37% |
| 2023 | 21.62 | +36.15% |
| 2022 | 15.88 | -37.73% |
| 2021 | 25.50 | -41.04% |
| 2020 | 43.25 | +5.93% |
| 2019 | 40.83 | -12.57% |
| 2018 | 46.70 | +38.17% |
| 2017 | 33.80 | +23.81% |
| 2016 | 27.30 | +26.83% |
| 2015 | 21.53 | +37.19% |
| 2014 | 15.69 | +26.13% |
| 2013 | 12.44 | +55.11% |
| 2012 | 8.02 | +53.05% |
| 2011 | 5.24 | -44.05% |
| 2010 | 9.37 | -7.96% |
| 2009 | 10.18 | -24.32% |
| 2008 | 13.45 | +19.51% |
| 2007 | 11.25 | +43.59% |
| 2006 | 7.84 | +18.00% |
| 2005 | 6.64 | +33.02% |
| 2004 | 4.99 | +14.64% |
| 2003 | 4.35 | +8.29% |
| 2002 | 4.02 | +22.87% |
| 2001 | 3.27 | +22.24% |
| 2000 | 2.68 | -4.81% |
| 1999* | 2.81 | +46.74% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
SHEN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.39 | 11.53 | 10.13 | 10.41 | -9.68% | |
| 11.75 | 11.86 | 11.12 | 11.52 | -2.62% | |
| 11.39 | 11.84 | 11.39 | 11.83 | +2.87% | |
| 11.30 | 11.55 | 11.09 | 11.50 | +2.68% | |
| 11.02 | 11.29 | 10.70 | 11.20 | +3.13% | |
| 11.30 | 11.50 | 10.79 | 10.86 | -2.60% | |
| 11.23 | 11.51 | 10.94 | 11.15 | -0.62% | |
| 11.37 | 11.63 | 10.95 | 11.22 | -0.97% | |
| 11.29 | 11.53 | 11.14 | 11.33 | -0.18% | |
| 11.74 | 11.90 | 11.32 | 11.35 | -3.49% | |
| 11.94 | 12.16 | 11.55 | 11.76 | -1.92% | |
| 12.09 | 12.25 | 11.92 | 11.99 | -0.83% | |
| 12.30 | 12.44 | 12.05 | 12.09 | -1.79% | |
| 12.17 | 12.32 | 11.91 | 12.31 | +1.48% | |
| 11.74 | 12.38 | 11.57 | 12.13 | +4.84% | |
| 11.30 | 11.62 | 11.20 | 11.57 | +0.87% | |
| 11.75 | 11.91 | 11.30 | 11.47 | -1.04% | |
| 11.65 | 11.90 | 11.50 | 11.59 | -0.34% | |
| 11.80 | 11.80 | 11.50 | 11.63 | -1.36% | |
| 11.91 | 12.04 | 11.71 | 11.79 | -1.01% | |
| 12.13 | 12.18 | 11.66 | 11.91 | -0.58% | |
| 11.96 | 12.10 | 11.85 | 11.98 | +0.50% | |
| 12.09 | 12.09 | 11.64 | 11.92 | -2.21% | |
| 12.46 | 12.46 | 11.83 | 12.19 | -3.18% | |
| 12.52 | 12.70 | 12.39 | 12.59 | +0.32% | |
| 12.75 | 12.78 | 12.44 | 12.55 | -0.63% | |
| 12.33 | 12.66 | 12.33 | 12.63 | +3.52% | |
| 12.27 | 12.47 | 12.11 | 12.20 | -1.37% | |
| 12.72 | 12.73 | 12.14 | 12.37 | -0.72% | |
| 12.21 | 12.66 | 12.15 | 12.46 | +2.47% | |
| 12.19 | 12.34 | 12.10 | 12.16 | -1.70% | |
| 12.35 | 12.50 | 12.20 | 12.37 | +0.73% | |
| 12.32 | 12.54 | 12.24 | 12.28 | -0.16% | |
| 12.29 | 12.53 | 12.25 | 12.30 | -0.24% | |
| 12.41 | 12.78 | 12.25 | 12.33 | +0.08% | |
| 12.33 | 12.51 | 11.81 | 12.32 | +1.40% | |
| 12.18 | 12.34 | 12.07 | 12.15 | -0.16% | |
| 12.54 | 12.99 | 11.76 | 12.17 | -3.57% | |
| 13.13 | 13.31 | 12.51 | 12.62 | -4.90% | |
| 13.70 | 13.70 | 13.23 | 13.27 | -1.19% | |
| 13.03 | 13.53 | 13.03 | 13.43 | +3.07% | |
| 13.92 | 13.92 | 12.98 | 13.03 | -2.54% | |
| 13.33 | 13.70 | 13.29 | 13.37 | +0.45% | |
| 13.50 | 13.67 | 13.17 | 13.31 | -1.26% | |
| 13.32 | 13.57 | 13.32 | 13.48 | +0.52% | |
| 13.21 | 13.87 | 13.12 | 13.41 | +3.15% | |
| 13.09 | 13.42 | 12.63 | 13.00 | -2.99% | |
| 12.81 | 13.50 | 12.61 | 13.40 | +7.63% | |
| 12.20 | 12.61 | 12.20 | 12.45 | +3.84% | |
| 11.90 | 12.25 | 11.67 | 11.99 | +1.44% | |
| 12.48 | 12.93 | 11.43 | 11.82 | -7.00% | |
| 11.66 | 13.12 | 11.15 | 12.71 | +7.35% | |
| 11.68 | 12.27 | 11.66 | 11.84 | +2.78% | |
| 11.53 | 11.62 | 11.35 | 11.52 | +0.88% | |
| 11.64 | 11.67 | 11.41 | 11.42 | -0.52% | |
| 11.57 | 11.89 | 11.40 | 11.48 | -2.38% | |
| 11.69 | 11.80 | 11.53 | 11.76 | +1.99% | |
| 11.03 | 11.58 | 11.00 | 11.53 | +3.78% | |
| 11.34 | 11.63 | 11.05 | 11.11 | -2.37% | |
| 12.26 | 12.29 | 11.32 | 11.38 | -7.25% | |
| 12.20 | 12.56 | 12.20 | 12.27 | +0.49% | |
| 12.18 | 12.46 | 12.05 | 12.21 | +0.25% | |
| 12.80 | 12.80 | 12.13 | 12.18 | -3.87% | |
| 12.75 | 12.99 | 12.67 | 12.67 | -0.31% | |
| 12.70 | 12.92 | 12.53 | 12.71 | +0.39% | |
| 12.91 | 12.98 | 12.63 | 12.66 | -2.16% | |
| 12.77 | 13.33 | 12.72 | 12.94 | +0.94% | |
| 13.23 | 13.46 | 12.75 | 12.82 | -2.21% | |
| 13.63 | 13.86 | 13.10 | 13.11 | -3.25% | |
| 14.70 | 14.82 | 13.15 | 13.55 | -7.19% | |
| 15.11 | 15.32 | 14.57 | 14.60 | -3.18% | |
| 15.62 | 15.72 | 15.03 | 15.08 | -3.46% | |
| 15.45 | 15.94 | 15.12 | 15.62 | +1.10% | |
| 15.08 | 15.59 | 14.98 | 15.45 | +2.79% | |
| 14.51 | 15.06 | 14.40 | 15.03 | +2.80% | |
| 14.00 | 14.68 | 13.97 | 14.62 | +3.39% | |
| 13.95 | 14.35 | 13.79 | 14.14 | +2.09% | |
| 13.91 | 14.18 | 13.75 | 13.85 | -2.33% | |
| 14.59 | 14.68 | 14.04 | 14.18 | -2.21% | |
| 15.38 | 15.39 | 14.32 | 14.50 | -6.69% | |
| 16.04 | 16.23 | 15.45 | 15.54 | -2.94% | |
| 16.41 | 16.45 | 15.94 | 16.01 | -2.73% | |
| 16.23 | 16.48 | 16.15 | 16.46 | +1.98% | |
| 16.32 | 16.56 | 16.00 | 16.14 | -0.25% | |
| 16.42 | 16.50 | 15.80 | 16.18 | -0.61% | |
| 16.20 | 16.53 | 16.05 | 16.28 | +0.74% | |
| 16.28 | 16.44 | 16.03 | 16.16 | +0.25% | |
| 15.89 | 16.32 | 15.87 | 16.12 | +1.32% | |
| 15.97 | 16.37 | 15.36 | 15.91 | +0.76% | |
| 16.23 | 16.23 | 15.15 | 15.79 | -2.77% | |
| 16.16 | 16.44 | 16.10 | 16.24 | +0.31% | |
| 15.83 | 16.35 | 15.75 | 16.19 | +1.50% | |
| 15.96 | 16.06 | 15.60 | 15.95 | -0.81% | |
| 16.31 | 16.45 | 15.91 | 16.08 | -1.41% | |
| 16.12 | 16.42 | 16.12 | 16.31 | +1.24% | |
| 15.92 | 16.18 | 15.87 | 16.11 | +1.45% | |
| 16.21 | 16.21 | 15.71 | 15.88 | -1.55% | |
| 15.99 | 16.28 | 15.82 | 16.13 | +0.31% | |
| 16.48 | 16.74 | 15.78 | 16.08 | -2.31% | |
| 16.21 | 16.53 | 16.14 | 16.46 | +1.92% | |
| 15.97 | 16.26 | 15.90 | 16.15 | +1.51% | |
| 15.90 | 16.18 | 15.61 | 15.91 | -0.93% | |
| 16.02 | 16.42 | 15.89 | 16.06 | +1.32% | |
| 15.47 | 16.17 | 15.46 | 15.85 | +1.67% | |
| 16.03 | 16.06 | 15.44 | 15.59 | -2.56% | |
| 16.21 | 16.21 | 15.71 | 16.00 | -0.99% | |
| 16.20 | 16.76 | 16.04 | 16.16 | -0.43% | |
| 16.18 | 16.52 | 15.79 | 16.23 | +0.06% | |
| 16.05 | 16.40 | 15.60 | 16.22 | +1.06% | |
| 15.76 | 16.24 | 15.40 | 16.05 | +2.10% | |
| 16.26 | 16.92 | 15.71 | 15.72 | -3.50% | |
| 15.40 | 16.49 | 13.06 | 16.29 | +3.56% | |
| 15.20 | 15.93 | 15.01 | 15.73 | +4.24% | |
| 16.42 | 16.51 | 15.02 | 15.09 | -8.38% | |
| 16.26 | 16.57 | 16.15 | 16.47 | +2.30% | |
| 16.24 | 16.40 | 15.65 | 16.10 | +0.44% | |
| 16.99 | 17.10 | 15.98 | 16.03 | -6.26% | |
| 16.98 | 17.34 | 16.94 | 17.10 | +1.48% | |
| 16.94 | 17.35 | 16.71 | 16.85 | -0.35% | |
| 16.71 | 17.12 | 16.65 | 16.91 | +1.20% | |
| 16.15 | 16.87 | 16.12 | 16.71 | +2.64% | |
| 16.07 | 16.36 | 16.05 | 16.28 | +2.39% | |
| 15.46 | 16.22 | 15.36 | 15.90 | +2.45% | |
| 15.13 | 15.52 | 15.11 | 15.52 | +2.31% | |
| 15.08 | 15.29 | 14.76 | 15.17 | -0.46% | |
| 15.12 | 15.36 | 15.07 | 15.24 | +0.66% | |
| 15.04 | 15.23 | 14.87 | 15.14 | +0.66% | |
| 15.40 | 15.46 | 14.55 | 15.04 | +4.30% | |
| 14.82 | 14.82 | 14.38 | 14.42 | -0.69% | |
| 14.77 | 14.77 | 14.29 | 14.52 | -1.69% | |
| 14.86 | 15.01 | 14.56 | 14.77 | -2.19% | |
| 15.14 | 15.42 | 14.93 | 15.10 | -0.98% | |
| 15.41 | 15.59 | 15.22 | 15.25 | -1.10% | |
| 15.24 | 15.45 | 14.97 | 15.42 | +2.53% | |
| 14.83 | 15.08 | 14.67 | 15.04 | +2.38% | |
| 14.71 | 14.92 | 14.63 | 14.69 | -1.28% | |
| 14.54 | 15.05 | 14.54 | 14.88 | +0.74% | |
| 14.81 | 14.96 | 14.66 | 14.77 | +0.54% | |
| 14.46 | 15.16 | 14.46 | 14.69 | +0.55% | |
| 14.23 | 14.74 | 14.17 | 14.61 | +4.51% | |
| 14.35 | 14.42 | 13.97 | 13.98 | -2.58% | |
| 14.53 | 14.66 | 14.17 | 14.35 | -1.37% | |
| 14.66 | 14.85 | 14.10 | 14.55 | -2.02% | |
| 14.87 | 15.12 | 14.80 | 14.85 | +0.68% | |
| 14.81 | 14.93 | 14.38 | 14.75 | +0.48% | |
| 14.76 | 15.00 | 14.46 | 14.68 | -0.47% | |
| 14.33 | 14.87 | 14.04 | 14.75 | +1.51% | |
| 14.51 | 14.75 | 14.35 | 14.53 | -1.16% | |
| 14.42 | 14.95 | 14.32 | 14.70 | +1.31% | |
| 15.10 | 15.17 | 14.27 | 14.51 | -5.04% | |
| 15.16 | 15.63 | 14.96 | 15.28 | -0.71% | |
| 15.46 | 15.92 | 15.30 | 15.39 | -1.47% | |
| 14.37 | 15.70 | 14.19 | 15.62 | +9.15% | |
| 13.62 | 14.32 | 13.35 | 14.31 | +3.25% | |
| 13.50 | 14.07 | 13.46 | 13.86 | +1.69% | |
| 13.79 | 14.01 | 13.47 | 13.63 | -2.36% | |
| 13.75 | 14.38 | 13.36 | 13.96 | +3.03% | |
| 13.47 | 13.56 | 13.38 | 13.55 | +0.97% | |
| 13.33 | 13.49 | 13.24 | 13.42 | +0.60% | |
| 13.40 | 13.56 | 13.23 | 13.34 | -0.97% | |
| 13.42 | 13.48 | 13.09 | 13.47 | +0.37% | |
| 13.15 | 13.54 | 13.11 | 13.42 | +1.82% | |
| 12.83 | 13.22 | 12.83 | 13.18 | +1.31% | |
| 12.96 | 13.14 | 12.94 | 13.01 | +0.54% | |
| 12.80 | 12.96 | 12.53 | 12.94 | +1.25% | |
| 12.82 | 12.98 | 12.56 | 12.78 | +1.03% | |
| 12.65 | 12.95 | 12.52 | 12.65 | 0.00% | |
| 12.52 | 12.89 | 12.51 | 12.65 | +1.36% | |
| 12.23 | 12.55 | 11.96 | 12.48 | +2.13% | |
| 12.18 | 12.52 | 12.11 | 12.22 | +0.49% | |
| 11.84 | 12.22 | 11.64 | 12.16 | +3.58% | |
| 11.87 | 12.13 | 11.67 | 11.74 | -0.34% | |
| 11.92 | 12.24 | 11.69 | 11.78 | -1.59% | |
| 11.84 | 12.22 | 11.78 | 11.97 | +0.84% | |
| 11.23 | 11.88 | 11.23 | 11.87 | +5.14% | |
| 11.08 | 11.33 | 11.08 | 11.29 | +2.26% | |
| 11.16 | 11.32 | 11.03 | 11.04 | -0.54% | |
| 11.29 | 11.29 | 10.80 | 11.10 | -0.54% | |
| 11.13 | 11.36 | 11.05 | 11.16 | +0.36% | |
| 11.56 | 11.56 | 11.09 | 11.12 | -4.47% | |
| 11.68 | 11.82 | 11.62 | 11.64 | -0.17% | |
| 11.33 | 11.76 | 11.15 | 11.66 | +4.29% | |
| 11.38 | 11.55 | 11.17 | 11.18 | -3.95% | |
| 11.68 | 11.73 | 11.55 | 11.64 | +0.09% | |
| 11.59 | 11.69 | 11.45 | 11.63 | +0.43% | |
| 11.76 | 11.87 | 11.53 | 11.58 | -1.45% | |
| 11.75 | 11.88 | 11.61 | 11.75 | -0.09% | |
| 11.50 | 11.84 | 11.50 | 11.76 | +1.73% | |
| 11.62 | 11.77 | 11.44 | 11.56 | -0.52% | |
| 11.50 | 11.80 | 11.50 | 11.62 | +0.61% | |
| 11.62 | 11.88 | 11.39 | 11.55 | -0.17% | |
| 11.22 | 11.59 | 11.22 | 11.57 | +2.21% | |
| 11.20 | 11.59 | 11.20 | 11.32 | +0.09% | |
| 11.58 | 11.64 | 11.28 | 11.31 | -2.16% | |
| 11.61 | 11.63 | 11.46 | 11.56 | -0.52% | |
| 11.50 | 11.84 | 11.46 | 11.62 | +0.78% | |
| 11.26 | 11.54 | 11.26 | 11.53 | +1.95% | |
| 11.39 | 11.40 | 11.20 | 11.31 | -0.88% | |
| 11.34 | 11.45 | 11.19 | 11.41 | +0.71% | |
| 11.25 | 11.61 | 11.25 | 11.33 | +0.18% | |
| 11.17 | 11.45 | 11.13 | 11.31 | +0.98% | |
| 11.49 | 11.64 | 11.16 | 11.20 | -3.03% | |
| 11.68 | 11.80 | 11.55 | 11.55 | -1.03% | |
| 11.91 | 12.07 | 11.56 | 11.67 | -1.85% | |
| 11.71 | 12.06 | 11.71 | 11.89 | -0.17% | |
| 11.73 | 11.95 | 11.54 | 11.91 | +1.62% | |
| 11.63 | 11.81 | 11.58 | 11.72 | +0.77% | |
| 11.46 | 11.63 | 11.40 | 11.63 | +1.75% | |
| 11.06 | 11.53 | 10.90 | 11.43 | +2.88% | |
| 11.24 | 11.39 | 10.89 | 11.11 | -1.16% | |
| 11.37 | 11.44 | 11.18 | 11.24 | -0.44% | |
| 10.81 | 11.32 | 10.65 | 11.29 | +3.86% | |
| 10.75 | 10.88 | 10.61 | 10.87 | +0.74% | |
| 10.83 | 10.96 | 10.78 | 10.79 | 0.00% | |
| 10.78 | 10.87 | 10.66 | 10.79 | +0.37% | |
| 10.85 | 10.99 | 10.65 | 10.75 | -1.65% | |
| 11.03 | 11.10 | 10.75 | 10.93 | -0.55% | |
| 10.99 | 11.24 | 10.97 | 10.99 | -0.18% | |
| 10.84 | 11.12 | 10.84 | 11.01 | +2.23% | |
| 10.65 | 10.83 | 10.60 | 10.77 | +1.13% | |
| 10.11 | 10.76 | 9.77 | 10.65 | +5.76% | |
| 10.21 | 10.24 | 9.99 | 10.07 | +1.10% | |
| 10.04 | 10.04 | 9.67 | 9.96 | -0.99% | |
| 9.89 | 10.10 | 9.81 | 10.06 | +1.62% | |
| 10.31 | 10.31 | 9.81 | 9.90 | -4.35% | |
| 10.36 | 10.46 | 10.14 | 10.35 | -0.77% | |
| 10.75 | 10.87 | 10.38 | 10.43 | -3.52% | |
| 11.08 | 11.17 | 10.80 | 10.81 | -2.52% | |
| 11.09 | 11.16 | 10.95 | 11.09 | +0.64% | |
| 11.01 | 11.29 | 11.01 | 11.02 | +1.10% | |
| 11.15 | 11.28 | 10.84 | 10.90 | -3.20% | |
| 11.46 | 11.50 | 11.12 | 11.26 | -1.83% | |
| 11.57 | 11.74 | 11.43 | 11.47 | -0.86% | |
| 12.12 | 12.18 | 11.44 | 11.57 | -4.93% | |
| 12.24 | 12.42 | 12.00 | 12.17 | -1.22% | |
| 12.34 | 12.50 | 12.05 | 12.32 | -0.88% | |
| 13.14 | 13.44 | 12.03 | 12.43 | -5.19% | |
| 12.89 | 13.40 | 12.69 | 13.11 | +1.47% | |
| 12.88 | 12.98 | 12.78 | 12.92 | +0.23% | |
| 13.15 | 13.18 | 12.80 | 12.89 | -1.75% | |
| 12.85 | 13.13 | 12.61 | 13.12 | +2.74% | |
| 12.74 | 12.93 | 12.67 | 12.77 | +0.31% | |
| 12.67 | 12.81 | 12.53 | 12.73 | -0.24% | |
| 12.90 | 12.90 | 12.62 | 12.76 | 0.00% | |
| 13.25 | 13.31 | 12.65 | 12.76 | -3.11% | |
| 13.12 | 13.33 | 13.07 | 13.17 | -0.30% | |
| 13.57 | 13.57 | 13.17 | 13.21 | -3.01% | |
| 13.49 | 13.83 | 13.44 | 13.62 | +1.34% | |
| 13.11 | 13.60 | 13.06 | 13.44 | +1.05% | |
| 13.28 | 13.51 | 13.13 | 13.30 | +1.37% | |
| 13.06 | 13.41 | 12.99 | 13.12 | +0.15% | |
| 13.68 | 13.78 | 13.09 | 13.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SHEN chart for longer ranges.