Shell Midstream Partners LP (NY: SHLX )

14.79 USD -0.11 (-0.74%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 20.96 20.99 20.11 20.11 700,599 -0.71(-3.41%)
Apr 29, 2019 20.91 20.95 20.77 20.82 431,131 -0.03(-0.14%)
Apr 26, 2019 20.79 20.91 20.70 20.85 312,000 +0.06(+0.29%)
Apr 25, 2019 20.92 20.92 20.55 20.79 404,996 +0.07(+0.34%)
Apr 24, 2019 20.84 20.95 20.69 20.72 692,011 -0.11(-0.53%)
Apr 23, 2019 20.91 20.97 20.68 20.83 838,976 +0.07(+0.34%)
Apr 22, 2019 20.55 20.83 20.50 20.76 608,856 +0.34(+1.67%)
Apr 18, 2019 20.35 20.48 20.15 20.42 511,600 +0.06(+0.29%)
Apr 17, 2019 20.50 20.62 20.25 20.36 386,773 -0.09(-0.44%)
Apr 16, 2019 20.57 20.65 20.42 20.45 330,026 -0.05(-0.24%)
Apr 15, 2019 20.79 20.82 20.43 20.50 579,983 -0.20(-0.97%)
Apr 12, 2019 21.00 21.00 20.67 20.70 527,200 +0.07(+0.34%)
Apr 11, 2019 20.43 20.78 20.35 20.63 824,887 +0.24(+1.18%)
Apr 10, 2019 20.49 20.56 20.17 20.39 557,580 -0.02(-0.10%)
Apr 09, 2019 20.70 20.72 20.31 20.41 359,217 -0.28(-1.35%)
Apr 08, 2019 20.95 21.12 20.67 20.69 435,129 -0.30(-1.43%)
Apr 05, 2019 20.64 21.08 20.63 20.99 943,400 +0.34(+1.65%)
Apr 04, 2019 20.69 20.70 20.32 20.65 550,929 -0.01(-0.05%)
Apr 03, 2019 20.82 20.89 20.62 20.66 744,943 -0.09(-0.43%)
Apr 02, 2019 20.69 20.88 20.57 20.75 508,779 +0.05(+0.24%)
Apr 01, 2019 20.54 20.86 20.48 20.70 1,050,507 +0.25(+1.22%)
Mar 29, 2019 20.20 20.53 20.11 20.45 1,267,200 +0.33(+1.64%)
Mar 28, 2019 20.00 20.16 19.86 20.12 555,009 +0.13(+0.65%)
Mar 27, 2019 19.61 20.00 19.49 19.99 1,415,798 +0.38(+1.94%)
Mar 26, 2019 19.33 19.70 19.33 19.61 444,733 +0.36(+1.87%)
Mar 25, 2019 19.52 19.52 19.10 19.25 361,899 -0.33(-1.69%)
Mar 22, 2019 19.80 19.87 19.54 19.58 645,300 -0.31(-1.56%)
Mar 21, 2019 19.61 19.96 19.50 19.89 787,967 +0.29(+1.48%)
Mar 20, 2019 19.62 19.68 19.49 19.60 438,811 +0.02(+0.10%)
Mar 19, 2019 19.41 19.91 19.39 19.58 614,762 +0.25(+1.29%)
Mar 18, 2019 19.22 19.43 19.17 19.33 524,572 +0.09(+0.47%)
Mar 15, 2019 19.16 19.24 18.74 19.24 1,414,000 +0.13(+0.68%)
Mar 14, 2019 18.97 19.13 18.77 19.11 259,343 +0.12(+0.63%)
Mar 13, 2019 19.05 19.30 18.84 18.99 648,442 -0.02(-0.11%)
Mar 12, 2019 19.03 19.06 18.53 19.01 1,013,871 +0.00(+0.00%)
Mar 11, 2019 18.72 19.29 18.49 19.01 2,307,230 +0.37(+1.98%)
Mar 08, 2019 18.36 18.66 18.17 18.64 410,200 +0.07(+0.38%)
Mar 07, 2019 18.18 18.60 18.15 18.57 405,135 +0.42(+2.31%)
Mar 06, 2019 18.13 18.34 18.01 18.15 290,909 -0.05(-0.27%)
Mar 05, 2019 18.46 18.47 18.13 18.20 895,717 -0.15(-0.82%)
Mar 04, 2019 18.34 18.51 18.15 18.35 631,847 +0.21(+1.16%)
Mar 01, 2019 17.99 18.30 17.97 18.14 563,700 +0.26(+1.45%)
Feb 28, 2019 17.96 17.98 17.56 17.88 1,589,790 -0.08(-0.45%)
Feb 27, 2019 18.29 18.29 17.75 17.96 1,110,402 -0.21(-1.16%)
Feb 26, 2019 18.33 18.42 18.05 18.17 428,283 -0.16(-0.87%)
Feb 25, 2019 18.44 18.61 18.26 18.33 586,604 -0.11(-0.60%)
Feb 22, 2019 19.10 19.10 18.44 18.44 618,400 -0.50(-2.64%)
Feb 21, 2019 19.49 19.50 18.86 18.94 686,583 -0.46(-2.37%)
Feb 20, 2019 19.68 19.78 19.38 19.40 801,616 -0.28(-1.42%)
Feb 19, 2019 19.28 19.93 19.28 19.68 773,730 +0.26(+1.34%)
Feb 15, 2019 19.48 19.52 19.15 19.42 530,000 +0.10(+0.52%)
Feb 14, 2019 19.00 19.38 18.83 19.32 794,036 +0.42(+2.22%)
Feb 13, 2019 19.26 19.42 18.84 18.90 798,135 -0.22(-1.15%)
Feb 12, 2019 18.99 19.17 18.77 19.12 508,430 +0.36(+1.92%)
Feb 11, 2019 18.85 19.09 18.72 18.76 364,612 -0.09(-0.48%)
Feb 08, 2019 19.00 19.13 18.50 18.85 470,600 -0.13(-0.68%)
Feb 07, 2019 19.28 19.62 18.85 18.98 713,258 -0.51(-2.62%)
Feb 06, 2019 19.53 19.63 19.28 19.49 438,867 -0.09(-0.46%)
Feb 05, 2019 19.68 19.69 19.43 19.58 370,339 -0.07(-0.36%)
Feb 04, 2019 19.39 19.99 19.13 19.65 965,884 +0.14(+0.72%)
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.