Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shell Midstream Partners LP (NY: SHLX )

15.82 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.041 9.064 8.673 8.980 1,591,164 +0.05(+0.60%)
Jul 30, 2020 8.882 8.996 8.676 8.927 995,664 -0.08(-0.93%)
Jul 29, 2020 9.003 9.056 8.817 9.011 938,592 +0.07(+0.76%)
Jul 28, 2020 9.079 9.125 8.897 8.942 1,535,379 -0.12(-1.34%)
Jul 27, 2020 8.866 9.087 8.844 9.064 1,052,770 +0.21(+2.40%)
Jul 24, 2020 9.056 9.131 8.844 8.851 835,792 -0.20(-2.18%)
Jul 23, 2020 9.034 9.254 8.950 9.049 1,301,635 +0.05(+0.51%)
Jul 22, 2020 9.064 9.163 8.912 9.003 841,574 -0.14(-1.58%)
Jul 21, 2020 8.828 9.197 8.734 9.147 1,358,033 +0.49(+5.71%)
Jul 20, 2020 8.638 8.945 8.597 8.654 719,617 -0.07(-0.78%)
Jul 17, 2020 8.684 9.117 8.661 8.722 1,420,452 +0.00(+0.00%)
Jul 16, 2020 8.676 8.920 8.562 8.722 1,244,251 -0.07(-0.78%)
Jul 15, 2020 8.479 8.866 8.418 8.790 1,662,085 +0.50(+6.05%)
Jul 14, 2020 8.342 8.517 8.232 8.289 2,734,314 -0.05(-0.64%)
Jul 13, 2020 8.684 8.790 8.297 8.342 2,772,800 -0.34(-3.94%)
Jul 10, 2020 8.426 8.699 8.274 8.684 1,468,493 +0.27(+3.16%)
Jul 09, 2020 8.775 8.850 8.342 8.418 2,618,167 -0.40(-4.57%)
Jul 08, 2020 8.927 9.072 8.768 8.821 1,427,244 -0.11(-1.19%)
Jul 07, 2020 8.859 8.996 8.631 8.927 1,324,359 +0.09(+1.03%)
Jul 06, 2020 9.087 9.223 8.775 8.836 1,794,003 -0.14(-1.61%)
Jul 02, 2020 9.368 9.368 8.965 8.980 1,713,571 -0.27(-2.88%)
Jul 01, 2020 9.269 9.527 9.094 9.246 1,302,293 -0.08(-0.81%)
Jun 30, 2020 9.383 9.512 9.201 9.322 1,505,110 -0.15(-1.60%)
Jun 29, 2020 9.421 9.687 9.269 9.474 1,315,583 +0.05(+0.56%)
Jun 26, 2020 9.877 9.877 9.269 9.421 918,450 -0.45(-4.54%)
Jun 25, 2020 9.565 9.991 9.501 9.869 1,313,579 +0.22(+2.28%)
Jun 24, 2020 10.06 10.13 9.451 9.649 1,544,373 -0.54(-5.29%)
Jun 23, 2020 10.31 10.39 10.10 10.19 1,383,295 +0.02(+0.15%)
Jun 22, 2020 10.18 10.34 9.983 10.17 1,500,033 +0.05(+0.53%)
Jun 19, 2020 10.88 10.96 10.03 10.12 2,436,696 -0.49(-4.58%)
Jun 18, 2020 10.61 10.80 10.55 10.61 1,705,601 -0.08(-0.78%)
Jun 17, 2020 10.48 11.11 10.48 10.69 2,741,157 +0.25(+2.40%)
Jun 16, 2020 11.85 11.85 10.44 10.44 4,060,606 -0.74(-6.66%)
Jun 15, 2020 10.10 11.29 9.922 11.18 1,690,698 +0.81(+7.76%)
Jun 12, 2020 11.07 11.21 10.20 10.38 1,601,957 -0.35(-3.26%)
Jun 11, 2020 10.90 11.03 10.45 10.73 2,138,105 -0.93(-7.95%)
Jun 10, 2020 11.89 11.92 11.37 11.65 2,501,923 -0.33(-2.73%)
Jun 09, 2020 11.65 12.13 11.37 11.98 1,865,745 +0.06(+0.51%)
Jun 08, 2020 12.08 12.29 11.84 11.92 1,856,673 +0.26(+2.21%)
Jun 05, 2020 11.40 11.81 11.28 11.66 1,629,071 +0.62(+5.57%)
Jun 04, 2020 10.87 11.09 10.71 11.05 459,916 +0.17(+1.61%)
Jun 03, 2020 10.50 10.91 10.50 10.87 952,938 +0.51(+4.91%)
Jun 02, 2020 10.26 10.50 10.26 10.36 620,063 +0.17(+1.64%)
Jun 01, 2020 10.31 10.43 10.11 10.20 762,946 -0.05(-0.52%)
May 29, 2020 10.37 10.37 9.907 10.25 1,961,808 -0.19(-1.82%)
May 28, 2020 10.77 10.80 10.20 10.44 1,778,621 -0.33(-3.03%)
May 27, 2020 10.73 10.86 10.39 10.77 852,908 +0.27(+2.53%)
May 26, 2020 10.45 10.64 10.15 10.50 632,232 +0.35(+3.44%)
May 22, 2020 10.31 10.31 10.06 10.15 743,526 -0.19(-1.84%)
May 21, 2020 10.07 10.47 10.04 10.34 1,396,044 +0.31(+3.11%)
May 20, 2020 10.23 10.52 9.801 10.03 1,555,903 -0.04(-0.38%)
May 19, 2020 10.23 10.45 10.04 10.07 812,100 -0.16(-1.56%)
May 18, 2020 10.34 10.70 10.05 10.23 1,094,178 +0.29(+2.90%)
May 15, 2020 9.748 10.09 9.511 9.938 1,412,554 +0.29(+2.99%)
May 14, 2020 8.988 9.679 8.851 9.649 2,431,380 +0.43(+4.61%)
May 13, 2020 8.904 9.231 8.578 9.223 3,393,637 +0.33(+3.76%)
May 12, 2020 8.866 9.125 8.809 8.889 1,659,325 +0.14(+1.56%)
May 11, 2020 9.117 9.170 8.623 8.752 2,347,831 -0.49(-5.26%)
May 08, 2020 9.254 9.277 8.809 9.239 3,295,654 +0.13(+1.42%)
May 07, 2020 10.07 10.13 8.859 9.110 4,023,188 -0.66(-6.77%)
May 06, 2020 10.11 10.36 9.573 9.770 1,447,059 -0.28(-2.80%)
May 05, 2020 10.42 10.55 9.846 10.05 1,141,432 -0.07(-0.68%)
May 04, 2020 9.884 10.40 9.626 10.12 1,736,517 +0.21(+2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.