NASDAQ:SHEN | Historical Stock Price | SHENANDOAH TELECOMMUNICATIONS CO/VA/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-04-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.68$3.61$7.75$16.62$35.67$76.531999-04-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$43.25$57.54145,700——
2020-12-30$42.87$57.0391,000——
2020-12-29$43.65$58.07125,400——
2020-12-28$44.02$58.56123,700——
2020-12-24$43.62$58.0333,000——
2020-12-23$43.40$57.74103,400——
2020-12-22$42.93$57.11119,500——
2020-12-21$43.38$57.71133,900——
2020-12-18$44.00$58.54718,200——
2020-12-17$44.63$59.37133,700——
2020-12-16$44.09$58.66225,100——
2020-12-15$45.92$61.09133,300——
2020-12-14$44.87$59.69166,400——
2020-12-11$44.74$59.5264,200——
2020-12-10$44.43$59.11108,800——
2020-12-09$45.35$60.33139,500——
2020-12-08$44.97$59.83115,900——
2020-12-07$45.68$60.7782,200——
2020-12-04$45.53$60.57116,800——
2020-12-03$44.59$59.3271,700——
2020-12-02$44.93$59.77135,900——
2020-12-01$45.13$60.04185,000——
2020-11-30$44.44$59.12164,700——
2020-11-27$45.37$60.3656,700——
2020-11-25$45.56$60.6199,700——
2020-11-24$45.66$60.75181,400——
2020-11-23$44.14$58.72177,200——
2020-11-20$44.45$59.14161,400——
2020-11-19$45.11$60.01272,500——
2020-11-18$45.23$60.17111,300——
2020-11-17$45.55$60.60203,000——
2020-11-16$45.20$60.13176,000——
2020-11-13$45.65$60.73211,600——
2020-11-12$45.07$59.96179,000——
2020-11-11$46.88$62.37158,800——
2020-11-10$47.44$63.11210,700——
2020-11-09$46.75$61.74213,200——
2020-11-06$42.90$56.66143,600——
2020-11-05$45.36$59.91106,700——
2020-11-04$45.10$59.5668,300——
2020-11-03$44.58$58.88122,700——
2020-11-02$43.51$57.46172,100——
2020-10-30$43.62$57.61132,900——
2020-10-29$43.91$57.99112,200——
2020-10-28$43.84$57.90100,800——
2020-10-27$44.91$59.31103,200——
2020-10-26$44.75$59.1080,100——
2020-10-23$45.33$59.8790,700——
2020-10-22$44.68$59.01114,800——
2020-10-21$44.43$58.6896,700——
2020-10-20$44.59$58.8959,500——
2020-10-19$44.70$59.0481,300——
2020-10-16$45.61$60.2495,100——
2020-10-15$45.85$60.5593,100——
2020-10-14$45.69$60.3465,200——
2020-10-13$47.34$62.52119,600——
2020-10-12$47.47$62.69109,000——
2020-10-09$46.99$62.06119,700——
2020-10-08$45.93$60.66110,200——
2020-10-07$45.07$59.52183,400——
2020-10-06$45.07$59.52196,700——
2020-10-05$45.21$59.71115,500——
2020-10-02$44.42$58.67152,700——
2020-10-01$44.57$58.86134,300——
2020-09-30$44.44$58.69262,100——
2020-09-29$44.49$58.76190,300——
2020-09-28$44.22$58.40159,300——
2020-09-25$43.40$57.32106,600——
2020-09-24$44.09$58.23219,300——
2020-09-23$42.36$55.95238,700——
2020-09-22$44.02$58.14234,400——
2020-09-21$44.62$58.93240,300——
2020-09-18$47.85$63.201,113,000——
2020-09-17$47.27$62.43220,000——
2020-09-16$48.00$63.39178,400——
2020-09-15$47.59$62.85177,700——
2020-09-14$47.80$63.13285,400——
2020-09-11$52.05$68.74145,800——
2020-09-10$54.00$71.32127,100——
2020-09-09$54.99$72.63176,800——
2020-09-08$54.96$72.59183,200——
2020-09-04$53.80$71.05120,800——
2020-09-03$54.97$72.60231,600——
2020-09-02$55.78$73.67168,000——
2020-09-01$55.64$73.48185,200——
2020-08-31$55.30$73.03186,900——
2020-08-28$55.08$72.74157,600——
2020-08-27$54.67$72.20138,900——
2020-08-26$53.49$70.64101,800——
2020-08-25$53.45$70.5984,300——
2020-08-24$53.80$71.05110,700——
2020-08-21$53.69$70.9191,900——
2020-08-20$54.49$71.9799,800——
2020-08-19$55.05$72.70114,300——
2020-08-18$55.19$72.89132,500——
2020-08-17$55.30$73.03138,600——
2020-08-14$56.14$74.14101,600——
2020-08-13$56.12$74.1298,500——
2020-08-12$55.41$73.18132,100——
2020-08-11$54.97$72.60147,300——
2020-08-10$55.31$73.05136,800——
2020-08-07$55.11$72.78168,500——
2020-08-06$53.14$70.18114,900——
2020-08-05$52.36$69.15171,100——
2020-08-04$52.29$69.06239,500——
2020-08-03$50.35$66.50135,500——
2020-07-31$50.27$66.39204,100——
2020-07-30$49.63$65.55161,200——
2020-07-29$49.22$65.01113,400——
2020-07-28$49.67$65.60168,400——
2020-07-27$50.10$66.17133,200——
2020-07-24$49.63$65.5590,900——
2020-07-23$49.52$65.40123,300——
2020-07-22$48.78$64.4290,600——
2020-07-21$49.73$65.6878,500——
2020-07-20$49.54$65.4370,600——
2020-07-17$50.02$66.06115,900——
2020-07-16$50.37$66.52192,600——
2020-07-15$50.27$66.39175,300——
2020-07-14$50.21$66.3194,300——
2020-07-13$48.88$64.56168,000——
2020-07-10$49.94$65.96107,700——
2020-07-09$48.73$64.36123,100——
2020-07-08$49.63$65.5595,700——
2020-07-07$49.41$65.26129,200——
2020-07-06$50.29$66.4299,900——
2020-07-02$50.33$66.47145,500——
2020-07-01$50.78$67.07227,900——
2020-06-30$49.29$65.10131,200——
2020-06-29$49.23$65.02140,800——
2020-06-26$46.69$61.66414,700——
2020-06-25$52.15$68.87158,400——
2020-06-24$51.59$68.14220,600——
2020-06-23$51.58$68.12129,600——
2020-06-22$51.17$67.58133,300——
2020-06-19$51.40$67.88512,700——
2020-06-18$51.38$67.86124,100——
2020-06-17$51.14$67.54109,900——
2020-06-16$51.90$68.54209,700——
2020-06-15$51.55$68.08223,700——
2020-06-12$51.36$67.83156,900——
2020-06-11$51.33$67.79161,500——
2020-06-10$54.30$71.71207,100——
2020-06-09$55.86$73.77124,500——
2020-06-08$56.44$74.54159,400——
2020-06-05$55.75$73.63237,000——
2020-06-04$54.84$72.43140,300——
2020-06-03$55.02$72.67129,400——
2020-06-02$53.27$70.35156,900——
2020-06-01$52.77$69.69161,900——
2020-05-29$52.61$69.48259,000——
2020-05-28$52.72$69.63175,400——
2020-05-27$54.70$72.24233,000——
2020-05-26$53.33$70.43206,000——
2020-05-22$52.08$68.78120,800——
2020-05-21$48.90$64.58118,200——
2020-05-20$49.47$65.34181,000——
2020-05-19$48.36$63.87169,300——
2020-05-18$50.75$67.03264,000——
2020-05-15$46.90$61.94110,200——
2020-05-14$45.69$60.34150,700——
2020-05-13$45.97$60.71145,900——
2020-05-12$46.93$61.98138,000——
2020-05-11$47.52$62.76144,700——
2020-05-08$48.74$64.37171,200——
2020-05-07$47.08$62.18165,000——
2020-05-06$44.22$58.40155,300——
2020-05-05$45.47$60.05194,100——
2020-05-04$45.34$59.88273,500——
2020-05-01$45.65$60.29343,400——
2020-04-30$53.51$70.67333,100——
2020-04-29$58.64$77.45841,600——
2020-04-28$56.58$74.73319,000——
2020-04-27$54.45$71.91192,600——
2020-04-24$52.30$69.07169,700——
2020-04-23$53.00$70.00287,000——
2020-04-22$51.39$67.87183,000——
2020-04-21$50.04$66.09122,700——
2020-04-20$50.78$67.07123,700——
2020-04-17$51.01$67.37216,600——
2020-04-16$51.58$68.12260,800——
2020-04-15$48.44$63.97156,800——
2020-04-14$51.08$67.46107,400——
2020-04-13$49.27$65.07126,800——
2020-04-09$50.31$66.44226,100——
2020-04-08$47.48$62.71162,200——
2020-04-07$48.66$64.27353,700——
2020-04-06$51.57$68.11296,100——
2020-04-03$47.98$63.37138,200——
2020-04-02$47.95$63.33178,900——
2020-04-01$46.56$61.49225,900——
2020-03-31$49.25$65.04329,000——
2020-03-30$49.50$65.37172,500——
2020-03-27$46.17$60.98228,600——
2020-03-26$46.79$61.80238,500——
2020-03-25$42.66$56.34332,200——
2020-03-24$48.30$63.79222,700——
2020-03-23$44.80$59.17198,200——
2020-03-20$43.93$58.02399,800——
2020-03-19$46.17$60.98497,900——
2020-03-18$47.54$62.79328,200——
2020-03-17$48.89$64.57678,000——
2020-03-16$42.77$56.49275,500——
2020-03-13$44.06$58.19283,200——
2020-03-12$39.32$51.93272,100——
2020-03-11$41.85$55.27120,400——
2020-03-10$43.11$56.94184,500——
2020-03-09$41.01$54.16152,100——
2020-03-06$43.91$57.99130,400——
2020-03-05$44.32$58.53148,400——
2020-03-04$46.26$61.10151,700——
2020-03-03$44.37$58.60201,100——
2020-03-02$45.85$60.55182,000——
2020-02-28$44.43$58.68396,800——
2020-02-27$45.71$60.37285,900——
2020-02-26$47.60$62.87196,300——
2020-02-25$46.32$61.18164,500——
2020-02-24$48.47$64.01187,800——
2020-02-21$48.44$63.97118,100——
2020-02-20$49.36$65.19141,800——
2020-02-19$49.43$65.28263,100——
2020-02-18$48.35$63.86167,300——
2020-02-14$47.23$62.38235,600——
2020-02-13$46.82$61.84437,500——
2020-02-12$46.56$61.49226,200——
2020-02-11$47.00$62.07591,500——
2020-02-10$42.49$56.12153,700——
2020-02-07$42.64$56.31119,200——
2020-02-06$42.70$56.39100,200——
2020-02-05$42.30$55.87150,400——
2020-02-04$41.39$54.66156,100——
2020-02-03$40.36$53.30320,300——
2020-01-31$40.35$53.29177,500——
2020-01-30$41.61$54.95211,600——
2020-01-29$41.43$54.72173,200——
2020-01-28$43.80$57.85334,100——
2020-01-27$43.09$56.91369,300——
2020-01-24$44.29$58.49164,400——
2020-01-23$44.30$58.51213,900——
2020-01-22$44.04$58.16145,600——
2020-01-21$44.08$58.22223,400——
2020-01-17$44.06$58.19161,700——
2020-01-16$44.13$58.28193,900——
2020-01-15$43.18$57.03203,900——
2020-01-14$42.97$56.75145,200——
2020-01-13$42.64$56.31149,000——
2020-01-10$42.21$55.75196,300——
2020-01-09$43.12$56.95394,200——
2020-01-08$42.16$55.68263,000——
2020-01-07$41.04$54.20221,800——
2020-01-06$40.95$54.08229,900——
2020-01-03$40.83$53.92359,200——
2020-01-02$41.44$54.73349,400——