Shell Midstream Partners LP (NY: SHLX )

14.94 USD +0.39 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 38.94 40.29 38.86 40.19 337,727 +1.20(+3.08%)
Apr 29, 2015 38.91 39.20 38.56 38.99 191,730 -0.03(-0.08%)
Apr 28, 2015 38.93 39.33 38.89 39.02 78,404 +0.02(+0.05%)
Apr 27, 2015 39.16 39.44 38.56 39.00 171,397 -0.16(-0.41%)
Apr 24, 2015 38.46 39.35 38.25 39.16 211,916 +0.70(+1.82%)
Apr 23, 2015 39.03 39.70 38.36 38.46 171,329 -0.40(-1.03%)
Apr 22, 2015 39.03 39.03 38.69 38.86 130,930 -0.05(-0.13%)
Apr 21, 2015 38.95 39.01 38.73 38.91 132,800 +0.05(+0.13%)
Apr 20, 2015 39.09 39.12 38.78 38.86 190,893 -0.13(-0.33%)
Apr 17, 2015 38.64 39.28 38.64 38.99 157,405 +0.05(+0.13%)
Apr 16, 2015 38.87 39.03 38.72 38.94 198,643 +0.06(+0.15%)
Apr 15, 2015 39.00 39.01 38.50 38.88 150,737 -0.10(-0.26%)
Apr 14, 2015 38.60 39.25 38.17 38.98 223,397 +0.43(+1.12%)
Apr 13, 2015 39.15 39.15 38.39 38.55 127,578 -0.45(-1.15%)
Apr 10, 2015 38.93 39.06 38.32 39.00 167,981 +0.06(+0.15%)
Apr 09, 2015 39.06 39.12 38.81 38.94 203,743 +0.01(+0.03%)
Apr 08, 2015 37.38 39.10 37.38 38.93 383,333 +1.71(+4.59%)
Apr 07, 2015 36.84 37.48 36.27 37.22 648,504 +0.38(+1.03%)
Apr 06, 2015 38.52 38.82 36.60 36.84 1,254,471 -1.71(-4.44%)
Apr 02, 2015 38.42 38.55 38.55 38.55 187,300 -0.14(-0.36%)
Apr 01, 2015 39.07 39.10 38.56 38.69 88,780 -0.31(-0.79%)
Mar 31, 2015 38.76 39.10 38.68 39.00 218,686 +0.02(+0.05%)
Mar 30, 2015 38.61 39.06 38.51 38.98 105,834 +0.06(+0.15%)
Mar 27, 2015 38.75 39.14 38.75 38.92 128,989 +0.06(+0.15%)
Mar 26, 2015 38.94 39.23 38.67 38.86 128,286 +0.08(+0.21%)
Mar 25, 2015 38.36 39.00 38.18 38.78 277,826 +0.51(+1.33%)
Mar 24, 2015 38.35 39.22 38.20 38.27 134,337 -0.58(-1.49%)
Mar 23, 2015 38.99 39.15 38.20 38.85 55,737 -0.20(-0.51%)
Mar 20, 2015 39.16 39.37 38.50 39.05 199,302 +0.08(+0.21%)
Mar 19, 2015 39.34 39.34 38.69 38.97 87,490 +0.02(+0.05%)
Mar 18, 2015 38.78 39.21 38.78 38.95 173,975 +0.07(+0.18%)
Mar 17, 2015 37.90 39.10 37.89 38.88 130,417 +0.25(+0.65%)
Mar 16, 2015 37.62 39.15 37.00 38.63 203,149 +0.78(+2.06%)
Mar 13, 2015 37.88 38.59 37.72 37.85 238,171 -0.29(-0.76%)
Mar 12, 2015 38.06 38.50 37.86 38.14 80,798 +0.09(+0.24%)
Mar 11, 2015 39.55 40.26 38.05 38.05 173,809 -1.27(-3.23%)
Mar 10, 2015 38.01 39.35 37.42 39.32 179,283 +1.06(+2.77%)
Mar 09, 2015 38.78 39.03 38.20 38.26 111,053 -0.48(-1.24%)
Mar 06, 2015 39.02 39.27 38.70 38.74 562,049 -0.34(-0.87%)
Mar 05, 2015 39.01 39.29 38.58 39.08 162,395 -0.25(-0.64%)
Mar 04, 2015 39.95 39.99 38.70 39.33 204,196 -0.66(-1.65%)
Mar 03, 2015 40.02 40.02 39.66 39.99 279,065 +0.62(+1.57%)
Mar 02, 2015 39.06 39.90 38.92 39.37 373,935 +0.31(+0.79%)
Feb 27, 2015 39.46 39.63 38.89 39.06 886,845 +0.05(+0.13%)
Feb 26, 2015 39.41 39.60 38.80 39.01 748,343 -0.49(-1.24%)
Feb 25, 2015 39.17 40.28 38.98 39.50 214,176 +0.21(+0.53%)
Feb 24, 2015 39.90 41.00 38.86 39.29 665,065 -0.80(-2.00%)
Feb 23, 2015 41.19 41.48 39.98 40.09 611,043 -1.18(-2.86%)
Feb 20, 2015 41.93 41.93 41.15 41.27 79,997 -0.45(-1.08%)
Feb 19, 2015 41.65 41.87 40.42 41.72 222,471 -0.41(-0.97%)
Feb 18, 2015 42.06 42.79 41.96 42.13 70,326 +0.09(+0.21%)
Feb 17, 2015 42.00 42.50 41.41 42.04 148,620 +0.38(+0.91%)
Feb 13, 2015 40.24 41.66 41.66 41.66 150,500 +1.41(+3.50%)
Feb 12, 2015 39.16 40.99 39.16 40.25 115,981 +1.13(+2.89%)
Feb 11, 2015 39.00 39.91 38.96 39.12 157,986 -0.16(-0.41%)
Feb 10, 2015 38.86 40.64 38.85 39.28 299,475 +0.56(+1.45%)
Feb 09, 2015 39.20 39.22 38.68 38.72 154,295 -0.05(-0.13%)
Feb 06, 2015 40.00 40.00 38.01 38.77 439,108 -0.97(-2.44%)
Feb 05, 2015 39.36 40.43 38.82 39.74 418,603 +0.44(+1.12%)
Feb 04, 2015 39.85 40.31 39.04 39.30 74,459 -1.29(-3.18%)
Feb 03, 2015 39.74 40.69 39.36 40.59 78,614 +1.30(+3.31%)
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.