Shenandoah Telecommunications Company ( SHEN) - Price History
Monthly price history for SHEN (Shenandoah Telecommunications Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $15.54 | $15.54 |
| May 2026 | $15.95 | $15.95 |
| April 2026 | $15.73 | $15.73 |
| March 2026 | $15.42 | $15.42 |
| February 2026 | $13.63 | $13.63 |
| January 2026 | $11.87 | $11.87 |
| December 2025 | $11.56 | $11.56 |
| November 2025 | $10.93 | $10.93 |
| October 2025 | $12.20 | $12.32 |
| September 2025 | $13.29 | $13.42 |
| August 2025 | $13.12 | $13.25 |
| July 2025 | $14.54 | $14.68 |
| June 2025 | $13.53 | $13.66 |
| May 2025 | $12.46 | $12.58 |
| April 2025 | $11.03 | $11.14 |
| March 2025 | $12.45 | $12.57 |
| February 2025 | $10.70 | $10.81 |
| January 2025 | $10.69 | $10.80 |
| December 2024 | $12.49 | $12.61 |
| November 2024 | $13.20 | $13.33 |
| October 2024 | $13.61 | $13.84 |
| September 2024 | $13.87 | $14.11 |
| August 2024 | $14.87 | $15.12 |
| July 2024 | $20.93 | $21.29 |
| June 2024 | $16.06 | $16.33 |
| May 2024 | $18.50 | $18.81 |
| April 2024 | $12.61 | $12.82 |
| March 2024 | $17.08 | $17.37 |
| February 2024 | $18.35 | $18.66 |
| January 2024 | $20.15 | $20.49 |
| December 2023 | $21.26 | $21.62 |
| November 2023 | $21.90 | $22.27 |
| October 2023 | $23.18 | $23.66 |
| September 2023 | $20.19 | $20.61 |
| August 2023 | $22.28 | $22.74 |
| July 2023 | $18.29 | $18.67 |
| June 2023 | $19.04 | $19.43 |
| May 2023 | $18.60 | $18.98 |
| April 2023 | $20.39 | $20.81 |
| March 2023 | $18.63 | $19.02 |
| February 2023 | $19.12 | $19.52 |
| January 2023 | $19.15 | $19.55 |
| December 2022 | $15.56 | $15.88 |
| November 2022 | $19.08 | $19.47 |
| October 2022 | $22.10 | $22.66 |
| September 2022 | $16.60 | $17.02 |
| August 2022 | $21.74 | $22.29 |
| July 2022 | $21.75 | $22.30 |
| June 2022 | $21.66 | $22.20 |
| May 2022 | $22.40 | $22.96 |
| April 2022 | $19.70 | $20.20 |
| March 2022 | $23 | $23.58 |
| February 2022 | $21.80 | $22.35 |
| January 2022 | $22.21 | $22.77 |
| December 2021 | $24.87 | $25.50 |
| November 2021 | $24.77 | $25.39 |
| October 2021 | $26.89 | $27.64 |
| September 2021 | $30.73 | $31.58 |
| August 2021 | $29.02 | $29.83 |
| July 2021 | $32.32 | $52.79 |
| June 2021 | $29.70 | $48.51 |
| May 2021 | $30.55 | $49.89 |
| April 2021 | $28.94 | $47.26 |
| March 2021 | $29.88 | $48.81 |
| February 2021 | $27.15 | $44.35 |
| January 2021 | $23.80 | $38.87 |
| December 2020 | $26.48 | $43.25 |
| November 2020 | $27.21 | $44.44 |
| October 2020 | $26.51 | $43.62 |
| September 2020 | $27.01 | $44.44 |
| August 2020 | $33.61 | $55.30 |
| July 2020 | $30.56 | $50.27 |
| June 2020 | $29.96 | $49.29 |
| May 2020 | $31.98 | $52.61 |
| April 2020 | $32.52 | $53.51 |
| March 2020 | $29.94 | $49.25 |
| February 2020 | $27.01 | $44.43 |
| January 2020 | $24.53 | $40.35 |
| December 2019 | $25.29 | $41.61 |
| November 2019 | $22.82 | $37.55 |
| October 2019 | $19.39 | $32.16 |
| September 2019 | $19.16 | $31.77 |
| August 2019 | $19.02 | $31.54 |
| July 2019 | $23.73 | $39.36 |
| June 2019 | $23.23 | $38.52 |
| May 2019 | $24.25 | $40.21 |
| April 2019 | $24.92 | $41.33 |
| March 2019 | $26.75 | $44.36 |
| February 2019 | $26.80 | $44.44 |
| January 2019 | $28.72 | $47.63 |
| December 2018 | $26.68 | $44.25 |
| November 2018 | $30.13 | $49.96 |
| October 2018 | $22.78 | $38.02 |
| September 2018 | $23.21 | $38.75 |
| August 2018 | $22.86 | $38.15 |
| July 2018 | $19.77 | $33 |
| June 2018 | $19.59 | $32.70 |
| May 2018 | $19.11 | $31.90 |
| April 2018 | $22.62 | $37.75 |
| March 2018 | $21.57 | $36 |
| February 2018 | $19.65 | $32.80 |
| January 2018 | $20.37 | $34 |
| December 2017 | $20.25 | $33.80 |
| November 2017 | $22.98 | $38.35 |
| October 2017 | $22.61 | $38 |
| September 2017 | $22.13 | $37.20 |
| August 2017 | $21.45 | $36.05 |
| July 2017 | $18.30 | $30.75 |
| June 2017 | $18.26 | $30.70 |
| May 2017 | $18.24 | $30.65 |
| April 2017 | $19.04 | $32 |
| March 2017 | $16.69 | $28.05 |
| February 2017 | $16.72 | $28.10 |
| January 2017 | $16.21 | $27.25 |
| December 2016 | $16.24 | $27.30 |
| November 2016 | $16.69 | $28.05 |
| October 2016 | $15.55 | $26.40 |
| September 2016 | $16.03 | $27.21 |
| August 2016 | $15.15 | $25.72 |
| July 2016 | $24.20 | $41.08 |
| June 2016 | $23.01 | $39.06 |
| May 2016 | $18.85 | $31.99 |
| April 2016 | $16.90 | $28.69 |
| March 2016 | $15.76 | $26.75 |
| February 2016 | $14.23 | $24.16 |
| January 2016 | $13.54 | $22.98 |
| December 2015 | $12.68 | $43.05 |
| November 2015 | $14.22 | $48.28 |
| October 2015 | $13.65 | $46.79 |
| September 2015 | $12.49 | $42.81 |
| August 2015 | $11.28 | $38.69 |
| July 2015 | $10.03 | $34.38 |
| June 2015 | $9.98 | $34.23 |
| May 2015 | $9.17 | $31.43 |
| April 2015 | $10.05 | $34.46 |
| March 2015 | $9.09 | $31.16 |
| February 2015 | $8.48 | $29.09 |
| January 2015 | $8.66 | $29.71 |
| December 2014 | $9.11 | $31.25 |
| November 2014 | $8.64 | $29.63 |
| October 2014 | $8.49 | $29.59 |
| September 2014 | $7.12 | $24.81 |
| August 2014 | $7.93 | $27.62 |
| July 2014 | $7.95 | $27.71 |
| June 2014 | $8.74 | $30.46 |
| May 2014 | $7.92 | $27.61 |
| April 2014 | $8.04 | $28.03 |
| March 2014 | $9.27 | $32.29 |
| February 2014 | $7.59 | $26.43 |
| January 2014 | $7.20 | $25.10 |
| December 2013 | $7.37 | $25.67 |
| November 2013 | $7.17 | $24.98 |
| October 2013 | $7.84 | $27.73 |
| September 2013 | $6.81 | $24.10 |
| August 2013 | $4.85 | $17.15 |
| July 2013 | $5.45 | $19.27 |
| June 2013 | $4.72 | $16.68 |
| May 2013 | $4.70 | $16.64 |
| April 2013 | $4.63 | $16.39 |
| March 2013 | $4.30 | $15.23 |
| February 2013 | $4.07 | $14.41 |
| January 2013 | $4.14 | $14.66 |
| December 2012 | $4.33 | $15.31 |
| November 2012 | $3.93 | $13.90 |
| October 2012 | $4.34 | $15.72 |
| September 2012 | $4.86 | $17.60 |
| August 2012 | $4.24 | $15.38 |
| July 2012 | $4.35 | $15.75 |
| June 2012 | $3.76 | $13.61 |
| May 2012 | $2.94 | $10.66 |
| April 2012 | $3.08 | $11.15 |
| March 2012 | $3.08 | $11.15 |
| February 2012 | $2.76 | $9.99 |
| January 2012 | $2.72 | $9.87 |
| December 2011 | $2.89 | $10.48 |
| November 2011 | $3.05 | $11.04 |
| October 2011 | $3.65 | $13.56 |
| September 2011 | $3 | $11.14 |
| August 2011 | $3.69 | $13.73 |
| July 2011 | $4.27 | $15.86 |
| June 2011 | $4.58 | $17.02 |
| May 2011 | $4.90 | $18.21 |
| April 2011 | $5.06 | $18.82 |
| March 2011 | $4.86 | $18.06 |
| February 2011 | $4.71 | $17.50 |
| January 2011 | $4.50 | $16.73 |
| December 2010 | $5.04 | $18.73 |
| November 2010 | $4.70 | $17.49 |
| October 2010 | $4.83 | $18.25 |
| September 2010 | $4.81 | $18.17 |
| August 2010 | $4.47 | $16.89 |
| July 2010 | $5.15 | $19.48 |
| June 2010 | $4.69 | $17.74 |
| May 2010 | $4.48 | $16.93 |
| April 2010 | $4.70 | $17.76 |
| March 2010 | $4.97 | $18.80 |
| February 2010 | $4.77 | $18.03 |
| January 2010 | $4.55 | $17.20 |
| December 2009 | $5.38 | $20.35 |
| November 2009 | $4.44 | $16.80 |
| October 2009 | $4.33 | $16.69 |
| September 2009 | $4.66 | $17.95 |
| August 2009 | $4.48 | $17.25 |
| July 2009 | $5.28 | $20.36 |
| June 2009 | $5.26 | $20.29 |
| May 2009 | $5.01 | $19.31 |
| April 2009 | $5.09 | $19.63 |
| March 2009 | $5.92 | $22.80 |
| February 2009 | $5.49 | $21.15 |
| January 2009 | $6.32 | $24.38 |
| December 2008 | $7.28 | $28.05 |
| November 2008 | $6.45 | $24.86 |
| October 2008 | $6.13 | $23.97 |
| September 2008 | $5.65 | $22.07 |
| August 2008 | $4.42 | $17.28 |
| July 2008 | $3.86 | $15.09 |
| June 2008 | $3.33 | $13.02 |
| May 2008 | $4.19 | $16.38 |
| April 2008 | $3.47 | $13.56 |
| March 2008 | $3.80 | $14.84 |
| February 2008 | $3.81 | $14.89 |
| January 2008 | $4.68 | $18.27 |
| December 2007 | $6.14 | $23.98 |
| November 2007 | $6.31 | $24.67 |
| October 2007 | $6.04 | $23.90 |
| September 2007 | $5.50 | $21.76 |
| August 2007 | $5.20 | $20.54 |
| July 2007 | $4.11 | $48.73 |
| June 2007 | $4.28 | $50.83 |
| May 2007 | $4.16 | $49.40 |
| April 2007 | $3.78 | $44.90 |
| March 2007 | $3.97 | $47.09 |
| February 2007 | $3.72 | $44.08 |
| January 2007 | $3.91 | $46.38 |
| December 2006 | $3.96 | $47.01 |
| November 2006 | $4.04 | $47.88 |
| October 2006 | $3.89 | $46.86 |
| September 2006 | $3.61 | $43.47 |
| August 2006 | $3.65 | $43.96 |
| July 2006 | $3.64 | $43.87 |
| June 2006 | $3.90 | $47 |
| May 2006 | $3.69 | $44.48 |
| April 2006 | $3.54 | $42.70 |
| March 2006 | $3.73 | $44.99 |
| February 2006 | $3.61 | $43.57 |
| January 2006 | $3.84 | $46.24 |
| December 2005 | $3.30 | $39.84 |
| November 2005 | $3.38 | $40.69 |
| October 2005 | $3.50 | $42.60 |
| September 2005 | $3.38 | $41.19 |
| August 2005 | $3.27 | $39.81 |
| July 2005 | $4.25 | $51.83 |
| June 2005 | $3.26 | $39.75 |
| May 2005 | $2.63 | $32 |
| April 2005 | $2.41 | $29.36 |
| March 2005 | $2.54 | $31 |
| February 2005 | $2.30 | $28 |
| January 2005 | $2.29 | $27.86 |
| December 2004 | $2.46 | $29.95 |
| November 2004 | $2.43 | $29.57 |
| October 2004 | $2.15 | $26.64 |
| September 2004 | $2.07 | $25.61 |
| August 2004 | $1.90 | $23.54 |
| July 2004 | $1.88 | $23.21 |
| June 2004 | $2.16 | $26.73 |
| May 2004 | $1.91 | $23.60 |
| April 2004 | $2.19 | $27.07 |
| March 2004 | $1.82 | $22.51 |
| February 2004 | $2.15 | $26.64 |
| January 2004 | $2.06 | $51 |
| December 2003 | $2.07 | $51.26 |
| November 2003 | $1.98 | $49.01 |
| October 2003 | $1.68 | $42.36 |
| September 2003 | $1.53 | $38.55 |
| August 2003 | $1.72 | $43.41 |
| July 2003 | $1.91 | $48 |
| June 2003 | $1.92 | $48.20 |
| May 2003 | $1.83 | $46 |
| April 2003 | $1.75 | $44.13 |
| March 2003 | $1.08 | $27.27 |
| February 2003 | $1.33 | $33.50 |
| January 2003 | $1.61 | $40.64 |
| December 2002 | $1.93 | $48.56 |
| November 2002 | $1.88 | $47.46 |
| October 2002 | $1.95 | $49.90 |
| September 2002 | $1.98 | $50.74 |
| August 2002 | $2.06 | $52.68 |
| July 2002 | $1.99 | $50.93 |
| June 2002 | $2.10 | $53.72 |
| May 2002 | $2.11 | $53.90 |
| April 2002 | $1.94 | $49.65 |
| March 2002 | $1.53 | $39 |
| February 2002 | $1.40 | $35.85 |
| January 2002 | $1.48 | $37.95 |
| December 2001 | $1.54 | $39.25 |
| November 2001 | $1.49 | $38 |
| October 2001 | $1.32 | $34.42 |
| September 2001 | $1.33 | $34.80 |
| August 2001 | $1.38 | $36 |
| July 2001 | $1.42 | $37 |
| June 2001 | $1.12 | $29.20 |
| May 2001 | $1.15 | $30 |
| April 2001 | $1.11 | $29 |
| March 2001 | $1.18 | $30.75 |
| February 2001 | $1.24 | $32.44 |
| January 2001 | $1.20 | $31.25 |
| December 2000 | $1.23 | $32.12 |
| November 2000 | $1.33 | $34.75 |
| October 2000 | $1.24 | $32.88 |
| September 2000 | $1.33 | $35.50 |
| August 2000 | $1.69 | $45 |
| July 2000 | $1.32 | $35 |
| June 2000 | $1.16 | $31 |
| May 2000 | $1.13 | $30 |
| April 2000 | $1.09 | $29 |
| March 2000 | $1.52 | $40.38 |
| February 2000 | $1.42 | $37.75 |
| January 2000 | $1.50 | $40 |
| December 1999 | $1.27 | $33.75 |
| November 1999 | $1.24 | $32.88 |
| October 1999 | $0.91 | $24.75 |
| September 1999 | $0.81 | $22 |
| August 1999 | $0.88 | $24 |
| July 1999 | $0.90 | $24.38 |
| June 1999 | $0.90 | $24.50 |
| May 1999 | $0.98 | $26.50 |
| April 1999 | $0.85 | $23 |
| March 1999 | $0.76 | $20.75 |
| February 1999 | $0.74 | $20 |
| January 1999 | $0.73 | $19.75 |
| December 1998 | $0.70 | $19 |
| November 1998 | $0.70 | $19 |
| October 1998 | $0.71 | $19.75 |
| September 1998 | $0.68 | $19 |
| August 1998 | $0.70 | $19.50 |
| July 1998 | $0.72 | $20 |
| June 1998 | $0.68 | $19 |
| May 1998 | $0.78 | $21.75 |
| April 1998 | $0.90 | $25 |
| March 1998 | $0.69 | $19.38 |
| February 1998 | $0.68 | $19 |
| January 1998 | $0.66 | $18.50 |
| December 1997 | $0.68 | $19 |
| November 1997 | $0.65 | $18.25 |
| October 1997 | $0.66 | $19 |
| September 1997 | $0.62 | $17.62 |
| August 1997 | $0.63 | $18 |
| July 1997 | $0.64 | $18.25 |
| June 1997 | $0.70 | $20 |
| May 1997 | $0.72 | $20.50 |
| April 1997 | $0.69 | $19.75 |
| March 1997 | $0.69 | $19.75 |
| February 1997 | $0.74 | $21 |
| January 1997 | $0.76 | $21.62 |
| December 1996 | $0.77 | $22 |
| November 1996 | $0.73 | $20.88 |
| October 1996 | $0.69 | $20.25 |
| September 1996 | $0.72 | $21 |
| August 1996 | $0.72 | $21 |
| July 1996 | $0.69 | $20 |
| June 1996 | $0.77 | $22.50 |
| May 1996 | $0.80 | $23.25 |
| April 1996 | $0.75 | $22 |
| March 1996 | $0.69 | $20 |
| February 1996 | $0.69 | $20 |
| January 1996 | $0.72 | $21 |
| December 1995 | $0.69 | $20 |
| November 1995 | $0.70 | $20.50 |
| October 1995 | $0.74 | $22 |
| September 1995 | $0.67 | $20 |
| August 1995 | $0.69 | $20.50 |
SHEN
Price: $15.54
52 week price:
Dividend Yield: 0.68%
5-year range yield:
Forward Dividend Yield: 0.69%
Payout Ratio: -60.00%
Payout Ratio Range:
Dividend Per Share: 0.11 USD
Earnings Per Share: -0.83 USD
Exchange: NMS
Sector: Communication Services
Industry: Telecom Services
Country: United States
Volume: 70900
Ebitda: 53.2 millionMarket Capitalization: 891.8 million
Average Dividend Frequency: 1
Years Paying Dividends: 33
DGR3: 11.20%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%