Shenandoah Telecommunications Co Common Stockのデータ

Shenandoah Telecommunications Co Common Stockの基本情報

名前 Shenandoah Telecommunications Co Common Stock
ティッカー SHEN
国 United States
上場年 nan
セクター Public Utilities

Shenandoah Telecommunications Co Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.34 43.5 45.24 44.25 232000.0 44.25
2021-02-12 46.38 44.74 45.73 45.09 200400.0 45.09
2021-02-11 45.8 44.48 45.56 45.73 244100.0 45.73
2021-02-10 46.99 45.2 46.96 45.65 170900.0 45.65
2021-02-09 48.16 45.53 46.25 46.46 441100.0 46.46
2021-02-08 46.32 44.69 45.5 46.26 242200.0 46.26
2021-02-05 45.51 44.05 44.17 44.66 237000.0 44.66
2021-02-04 44.61 42.51 43.25 44.06 249600.0 44.06
2021-02-03 49.79 42.25 49.11 43.21 311000.0 43.21
2021-02-02 42.95 40.46 40.46 42.23 341800.0 42.23
2021-02-01 40.13 38.98 39.52 39.64 155600.0 39.64
2021-01-29 40.42 38.77 39.88 38.87 249500.0 38.87
2021-01-28 43.65 39.89 42.9 39.98 228800.0 39.98
2021-01-27 44.96 42.28 44.23 42.55 225600.0 42.55
2021-01-26 45.38 44.16 44.42 45.05 131900.0 45.05
2021-01-25 44.71 43.43 44.11 44.11 105500.0 44.11
2021-01-22 44.46 42.74 42.74 44.29 166600.0 44.29
2021-01-21 43.86 42.73 43.27 43.14 160100.0 43.14
2021-01-20 44.3 42.82 44.19 43.37 272000.0 43.37
2021-01-19 44.1 43.34 43.72 43.94 165400.0 43.94
2021-01-15 43.69 43.01 43.31 43.28 111400.0 43.28
2021-01-14 44.03 43.37 43.57 43.59 149800.0 43.59
2021-01-13 43.81 43.04 43.52 43.46 133400.0 43.46
2021-01-12 43.83 42.73 43.64 43.77 88900.0 43.77
2021-01-11 45.65 43.26 44.77 43.64 119500.0 43.64
2021-01-08 46.84 44.65 46.74 45.18 132000.0 45.18
2021-01-07 46.98 45.92 46.02 46.57 132900.0 46.57
2021-01-06 46.95 44.6 44.93 46.51 307000.0 46.51
2021-01-05 45.72 43.57 43.57 44.5 202900.0 44.5
2021-01-04 43.84 42.47 43.51 43.46 204900.0 43.46
2020-12-31 43.36 42.43 42.99 43.25 145700.0 43.25
2020-12-30 43.58 42.75 43.5 42.87 91000.0 42.87
2020-12-29 44.31 42.78 43.94 43.65 125400.0 43.65
2020-12-28 44.22 43.27 44.0 44.02 123700.0 44.02
2020-12-24 44.1 43.15 44.1 43.62 33000.0 43.62
2020-12-23 43.73 42.84 42.97 43.4 103400.0 43.4
2020-12-22 43.56 42.77 43.56 42.93 119500.0 42.93
2020-12-21 43.72 42.9 43.41 43.38 133900.0 43.38
2020-12-18 45.18 43.7 44.84 44.0 718200.0 44.0
2020-12-17 44.72 43.76 44.05 44.63 133700.0 44.63
2020-12-16 45.94 43.68 45.85 44.09 225100.0 44.09
2020-12-15 46.23 44.68 45.06 45.92 133300.0 45.92
2020-12-14 45.96 44.82 45.0 44.87 166400.0 44.87
2020-12-11 44.93 43.58 44.15 44.74 64200.0 44.74
2020-12-10 45.46 43.83 45.36 44.43 108800.0 44.43
2020-12-09 45.73 45.05 45.43 45.35 139500.0 45.35
2020-12-08 45.37 44.63 45.21 44.97 115900.0 44.97
2020-12-07 45.87 45.36 45.72 45.68 82200.0 45.68
2020-12-04 45.75 44.43 44.59 45.53 116800.0 45.53
2020-12-03 45.63 44.46 44.77 44.59 71700.0 44.59
2020-12-02 45.43 44.38 45.11 44.93 135900.0 44.93
2020-12-01 45.44 44.03 45.12 45.13 185000.0 45.13
2020-11-30 45.37 43.52 45.37 44.44 164700.0 44.44
2020-11-27 45.6 43.2 45.39 45.37 56700.0 45.37
2020-11-25 45.67 43.95 45.42 45.56 99700.0 45.56
2020-11-24 46.18 44.16 44.7 45.66 181400.0 45.66
2020-11-23 44.87 43.42 44.87 44.14 177200.0 44.14
2020-11-20 45.1 44.05 44.72 44.45 161400.0 44.45
2020-11-19 45.59 44.51 44.95 45.11 272500.0 45.11
2020-11-18 45.97 44.83 45.73 45.23 111300.0 45.23
2020-11-17 45.75 43.81 44.77 45.55 203000.0 45.55
2020-11-16 46.53 45.01 46.53 45.2 176000.0 45.2
2020-11-13 45.98 44.94 45.48 45.65 211600.0 45.65
2020-11-12 47.53 44.48 46.4 45.07 179000.0 45.07
2020-11-11 47.61 46.45 47.58 46.88 158800.0 46.88
2020-11-10 48.01 46.74 47.07 47.44 210700.0 47.44
2020-11-09 47.96 44.59 44.59 46.75 213200.0 46.41
2020-11-06 45.82 42.31 45.8 42.9 143600.0 42.59
2020-11-05 46.0 44.9 45.44 45.36 106700.0 45.03
2020-11-04 45.82 44.07 44.28 45.1 68300.0 44.77
2020-11-03 44.97 43.67 44.06 44.58 122700.0 44.26
2020-11-02 44.43 43.06 44.43 43.51 172100.0 43.19
2020-10-30 44.05 43.03 43.75 43.62 132900.0 43.3
2020-10-29 44.24 43.29 43.67 43.91 112200.0 43.59
2020-10-28 44.77 43.72 44.43 43.84 100800.0 43.52
2020-10-27 45.36 44.29 44.62 44.91 103200.0 44.58
2020-10-26 45.51 43.98 44.66 44.75 80100.0 44.42
2020-10-23 45.46 44.46 44.84 45.33 90700.0 45.0
2020-10-22 45.06 44.44 44.76 44.68 114800.0 44.36
2020-10-21 45.01 43.79 44.78 44.43 96700.0 44.11
2020-10-20 45.15 44.24 45.13 44.59 59500.0 44.27
2020-10-19 46.15 44.52 45.97 44.7 81300.0 44.37
2020-10-16 46.54 45.02 45.71 45.61 95100.0 45.28
2020-10-15 45.87 44.58 45.44 45.85 93100.0 45.52
2020-10-14 47.31 45.66 47.31 45.69 65200.0 45.36
2020-10-13 47.88 46.44 47.3 47.34 119600.0 47.0
2020-10-12 47.56 46.85 46.95 47.47 109000.0 47.12
2020-10-09 47.0 46.04 46.42 46.99 119700.0 46.65
2020-10-08 46.07 45.11 45.58 45.93 110200.0 45.6
2020-10-07 45.55 44.16 45.22 45.07 183400.0 44.74
2020-10-06 46.18 45.02 45.24 45.07 196700.0 44.74
2020-10-05 45.4 44.56 44.72 45.21 115500.0 44.88
2020-10-02 44.97 43.66 44.03 44.42 152700.0 44.1
2020-10-01 44.84 43.22 44.81 44.57 134300.0 44.25
2020-09-30 45.1 44.04 44.77 44.44 262100.0 44.12
2020-09-29 44.78 43.83 44.1 44.49 190300.0 44.17
2020-09-28 44.66 43.78 43.84 44.22 159300.0 43.9
2020-09-25 44.18 43.1 43.63 43.4 106600.0 43.08
2020-09-24 44.69 42.2 42.53 44.09 219300.0 43.77
2020-09-23 44.37 42.18 43.82 42.36 238700.0 42.05
2020-09-22 45.84 43.63 44.45 44.02 234400.0 43.7
2020-09-21 48.58 44.14 48.1 44.62 240300.0 44.3
2020-09-18 48.48 46.58 48.48 47.85 1113000.0 47.5
2020-09-17 48.36 46.72 47.55 47.27 220000.0 46.93
2020-09-16 49.3 47.58 47.58 48.0 178400.0 47.65
2020-09-15 48.12 46.78 47.9 47.59 177700.0 47.24
2020-09-14 52.62 47.75 52.29 47.8 285400.0 47.45
2020-09-11 54.7 51.8 54.15 52.05 145800.0 51.67
2020-09-10 55.82 53.76 54.99 54.0 127100.0 53.61
2020-09-09 56.77 54.89 55.35 54.99 176800.0 54.59
2020-09-08 55.78 52.53 53.37 54.96 183200.0 54.56
2020-09-04 55.69 52.93 55.38 53.8 120800.0 53.41
2020-09-03 55.87 54.6 55.64 54.97 231600.0 54.57
2020-09-02 56.45 55.29 55.69 55.78 168000.0 55.37
2020-09-01 56.05 55.02 55.5 55.64 185200.0 55.24
2020-08-31 55.63 54.53 55.05 55.3 186900.0 54.9
2020-08-28 55.43 54.81 54.81 55.08 157600.0 54.68
2020-08-27 54.88 53.7 54.02 54.67 138900.0 54.27
2020-08-26 53.75 52.94 53.46 53.49 101800.0 53.1
2020-08-25 53.95 52.95 53.95 53.45 84300.0 53.06
2020-08-24 54.52 53.16 54.25 53.8 110700.0 53.41
2020-08-21 54.8 50.83 54.48 53.69 91900.0 53.3
2020-08-20 55.49 53.88 54.48 54.49 99800.0 54.09
2020-08-19 55.62 54.64 55.38 55.05 114300.0 54.65
2020-08-18 55.26 54.52 55.13 55.19 132500.0 54.79
2020-08-17 56.36 55.15 55.95 55.3 138600.0 54.9
2020-08-14 56.55 55.73 55.85 56.14 101600.0 55.73
2020-08-13 56.47 55.04 55.29 56.12 98500.0 55.71
2020-08-12 56.64 55.1 55.48 55.41 132100.0 55.01
2020-08-11 56.0 54.43 55.65 54.97 147300.0 54.57
2020-08-10 55.91 54.51 55.12 55.31 136800.0 54.91
2020-08-07 55.74 53.12 53.26 55.11 168500.0 54.71
2020-08-06 53.39 51.83 52.09 53.14 114900.0 52.75
2020-08-05 53.78 51.48 52.71 52.36 171100.0 51.98
2020-08-04 53.05 50.25 50.44 52.29 239500.0 51.91
2020-08-03 50.81 50.14 50.27 50.35 135500.0 49.98
2020-07-31 50.31 48.19 49.37 50.27 204100.0 49.9
2020-07-30 51.36 49.3 50.2 49.63 161200.0 49.27
2020-07-29 50.26 48.92 49.98 49.22 113400.0 48.86
2020-07-28 50.81 48.68 50.01 49.67 168400.0 49.31
2020-07-27 50.74 49.56 49.56 50.1 133200.0 49.74
2020-07-24 49.99 49.07 49.51 49.63 90900.0 49.27
2020-07-23 49.61 48.48 48.48 49.52 123300.0 49.16
2020-07-22 49.93 48.6 49.53 48.78 90600.0 48.43
2020-07-21 50.66 49.49 50.0 49.73 78500.0 49.37
2020-07-20 50.41 49.36 49.76 49.54 70600.0 49.18
2020-07-17 50.78 49.65 50.14 50.02 115900.0 49.66
2020-07-16 50.72 49.61 50.29 50.37 192600.0 50.0
2020-07-15 51.55 50.13 50.88 50.27 175300.0 49.9
2020-07-14 50.4 48.92 48.95 50.21 94300.0 49.84
2020-07-13 50.94 48.66 50.0 48.88 168000.0 48.52
2020-07-10 50.04 48.49 48.93 49.94 107700.0 49.58
2020-07-09 49.72 48.09 49.72 48.73 123100.0 48.38
2020-07-08 49.69 47.98 49.19 49.63 95700.0 49.27
2020-07-07 50.41 49.22 49.78 49.41 129200.0 49.05
2020-07-06 51.66 50.26 51.3 50.29 99900.0 49.92
2020-07-02 51.66 49.84 51.66 50.33 145500.0 49.96
2020-07-01 51.19 49.69 49.69 50.78 227900.0 50.41
2020-06-30 50.17 48.95 49.21 49.29 131200.0 48.93
2020-06-29 49.71 47.23 47.23 49.23 140800.0 48.87
2020-06-26 51.83 46.65 51.8 46.69 414700.0 46.35
2020-06-25 52.43 50.91 51.54 52.15 158400.0 51.77
2020-06-24 52.44 50.57 50.89 51.59 220600.0 51.21
2020-06-23 52.65 50.54 51.51 51.58 129600.0 51.2
2020-06-22 51.71 50.51 51.4 51.17 133300.0 50.8
2020-06-19 52.04 50.84 51.78 51.4 512700.0 51.03
2020-06-18 51.68 50.89 51.05 51.38 124100.0 51.01
2020-06-17 52.48 51.04 52.32 51.14 109900.0 50.77
2020-06-16 52.63 50.5 51.85 51.9 209700.0 51.52
2020-06-15 52.31 49.75 50.29 51.55 223700.0 51.18
2020-06-12 53.19 50.47 53.19 51.36 156900.0 50.99
2020-06-11 53.25 51.14 52.75 51.33 161500.0 50.96
2020-06-10 56.1 53.43 55.89 54.3 207100.0 53.91
2020-06-09 56.56 54.72 55.54 55.86 124500.0 55.45
2020-06-08 56.7 54.88 56.4 56.44 159400.0 56.03
2020-06-05 58.0 54.93 55.43 55.75 237000.0 55.34
2020-06-04 55.35 53.17 54.79 54.84 140300.0 54.44
2020-06-03 55.65 53.28 53.9 55.02 129400.0 54.62
2020-06-02 53.46 51.45 52.57 53.27 156900.0 52.88
2020-06-01 53.84 52.03 52.7 52.77 161900.0 52.39
2020-05-29 52.87 50.79 52.25 52.61 259000.0 52.23
2020-05-28 55.95 52.18 55.29 52.72 175400.0 52.34
2020-05-27 55.21 52.6 54.11 54.7 233000.0 54.3
2020-05-26 53.79 52.25 53.79 53.33 206000.0 52.94
2020-05-22 52.11 49.01 49.3 52.08 120800.0 51.7
2020-05-21 49.62 48.32 49.37 48.9 118200.0 48.54
2020-05-20 49.65 48.3 49.37 49.47 181000.0 49.11
2020-05-19 50.83 48.14 50.24 48.36 169300.0 48.01
2020-05-18 51.44 48.23 48.6 50.75 264000.0 50.38
2020-05-15 47.25 44.65 45.27 46.9 110200.0 46.56
2020-05-14 45.76 44.04 45.11 45.69 150700.0 45.36
2020-05-13 46.93 45.02 46.93 45.97 145900.0 45.64
2020-05-12 48.6 46.72 47.82 46.93 138000.0 46.59
2020-05-11 48.54 46.75 48.17 47.52 144700.0 47.17
2020-05-08 48.99 47.37 48.2 48.74 171200.0 48.39
2020-05-07 47.34 44.95 44.98 47.08 165000.0 46.74
2020-05-06 46.47 44.05 45.6 44.22 155300.0 43.9
2020-05-05 48.13 45.42 46.08 45.47 194100.0 45.14
2020-05-04 46.35 44.39 45.41 45.34 273500.0 45.01
2020-05-01 51.74 44.6 51.03 45.65 343400.0 45.32
2020-04-30 57.92 53.3 56.13 53.51 333100.0 53.12
2020-04-29 59.93 56.98 57.0 58.64 841600.0 58.21
2020-04-28 56.94 54.46 55.0 56.58 319000.0 56.17
2020-04-27 54.7 52.54 53.04 54.45 192600.0 54.05
2020-04-24 53.41 51.73 53.41 52.3 169700.0 51.92
2020-04-23 53.93 51.6 51.75 53.0 287000.0 52.61
2020-04-22 51.95 50.09 50.97 51.39 183000.0 51.02
2020-04-21 50.78 49.19 49.79 50.04 122700.0 49.68
2020-04-20 51.18 49.51 50.0 50.78 123700.0 50.41
2020-04-17 52.82 50.81 52.62 51.01 216600.0 50.64
2020-04-16 51.77 47.52 48.44 51.58 260800.0 51.2
2020-04-15 50.18 47.9 50.08 48.44 156800.0 48.09
2020-04-14 51.52 50.24 50.67 51.08 107400.0 50.71
2020-04-13 50.71 48.45 49.88 49.27 126800.0 48.91
2020-04-09 50.85 47.64 48.32 50.31 226100.0 49.94
2020-04-08 48.64 46.1 46.95 47.48 162200.0 47.13
2020-04-07 53.51 48.13 52.57 48.66 353700.0 48.31
2020-04-06 52.25 49.0 49.1 51.57 296100.0 51.19
2020-04-03 48.28 46.5 47.52 47.98 138200.0 47.63
2020-04-02 48.66 46.21 46.21 47.95 178900.0 47.6
2020-04-01 48.86 46.04 47.93 46.56 225900.0 46.22
2020-03-31 49.98 47.84 49.09 49.25 329000.0 48.89
2020-03-30 49.68 46.01 46.98 49.5 172500.0 49.14
2020-03-27 48.3 45.21 45.44 46.17 228600.0 45.83
2020-03-26 47.52 42.15 42.94 46.79 238500.0 46.45
2020-03-25 49.31 42.05 48.1 42.66 332200.0 42.35
2020-03-24 48.52 46.13 47.08 48.3 222700.0 47.95
2020-03-23 46.94 42.9 44.16 44.8 198200.0 44.47
2020-03-20 47.11 42.83 46.59 43.93 399800.0 43.61
2020-03-19 51.0 44.41 47.93 46.17 497900.0 45.83
2020-03-18 50.93 44.99 45.92 47.54 328200.0 47.19
2020-03-17 50.1 43.47 43.57 48.89 678000.0 48.53
2020-03-16 43.81 38.35 38.43 42.77 275500.0 42.46
2020-03-13 44.06 38.73 40.93 44.06 283200.0 43.74
2020-03-12 41.54 38.46 39.5 39.32 272100.0 39.03
2020-03-11 42.7 41.08 41.84 41.85 120400.0 41.55
2020-03-10 43.27 40.25 42.37 43.11 184500.0 42.8
2020-03-09 42.71 40.41 40.82 41.01 152100.0 40.71
2020-03-06 44.47 42.79 42.92 43.91 130400.0 43.59
2020-03-05 46.01 43.84 44.79 44.32 148400.0 44.0
2020-03-04 46.3 44.71 45.15 46.26 151700.0 45.92
2020-03-03 46.67 44.02 45.69 44.37 201100.0 44.05
2020-03-02 45.9 43.64 44.58 45.85 182000.0 45.52
2020-02-28 45.25 42.02 44.27 44.43 396800.0 44.11
2020-02-27 48.11 42.01 45.62 45.71 285900.0 45.38
2020-02-26 47.89 46.74 46.74 47.6 196300.0 47.25
2020-02-25 48.55 46.28 48.55 46.32 164500.0 45.98
2020-02-24 49.03 46.65 46.7 48.47 187800.0 48.12
2020-02-21 49.67 48.1 49.27 48.44 118100.0 48.09
2020-02-20 49.46 48.26 49.18 49.36 141800.0 49.0
2020-02-19 49.8 47.14 48.48 49.43 263100.0 49.07
2020-02-18 48.43 46.8 46.8 48.35 167300.0 48.0