Shell Midstream Partners LP (NY: SHLX )

15.46 USD +0.14 (+0.91%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.74 15.39 14.31 14.69 2,503,547 -0.56(-3.67%)
Apr 29, 2020 14.50 15.36 14.32 15.25 1,948,035 +1.12(+7.93%)
Apr 28, 2020 13.92 14.75 13.80 14.13 1,808,373 +0.53(+3.90%)
Apr 27, 2020 13.86 13.94 13.05 13.60 1,314,773 +0.12(+0.89%)
Apr 24, 2020 13.17 13.94 13.17 13.48 2,634,800 +0.46(+3.53%)
Apr 23, 2020 12.05 13.10 11.82 13.02 1,679,708 +1.39(+11.95%)
Apr 22, 2020 11.48 11.74 11.03 11.63 1,264,491 +0.53(+4.77%)
Apr 21, 2020 11.25 11.56 10.73 11.10 1,285,537 -0.27(-2.37%)
Apr 20, 2020 10.51 12.08 10.08 11.37 1,768,901 -0.22(-1.90%)
Apr 17, 2020 10.91 11.65 10.71 11.59 3,851,600 +1.08(+10.28%)
Apr 16, 2020 10.79 11.02 10.51 10.51 1,162,679 -0.30(-2.78%)
Apr 15, 2020 11.23 11.65 10.69 10.81 1,699,432 -0.99(-8.39%)
Apr 14, 2020 11.00 11.82 11.00 11.80 1,630,148 +0.73(+6.59%)
Apr 13, 2020 11.76 12.05 10.80 11.07 1,297,327 -0.20(-1.77%)
Apr 09, 2020 10.86 11.84 10.58 11.27 1,994,400 +0.93(+8.99%)
Apr 08, 2020 10.55 10.95 9.810 10.34 1,597,069 +0.08(+0.78%)
Apr 07, 2020 10.38 11.14 10.13 10.26 1,466,736 +0.33(+3.32%)
Apr 06, 2020 9.500 10.72 9.350 9.930 1,181,531 +0.73(+7.93%)
Apr 03, 2020 10.38 10.60 8.630 9.200 2,732,100 -0.81(-8.09%)
Apr 02, 2020 10.01 11.62 9.520 10.01 2,526,496 +0.34(+3.52%)
Apr 01, 2020 9.540 9.770 8.720 9.670 1,573,871 -0.31(-3.11%)
Mar 31, 2020 8.860 10.03 8.760 9.980 3,565,762 +1.22(+13.93%)
Mar 30, 2020 9.430 9.452 8.450 8.760 1,456,587 -0.77(-8.08%)
Mar 27, 2020 9.640 9.680 9.100 9.530 1,885,800 -0.47(-4.70%)
Mar 26, 2020 9.750 10.41 8.960 10.00 1,595,293 +0.50(+5.26%)
Mar 25, 2020 9.290 10.07 8.524 9.500 2,122,860 +0.48(+5.32%)
Mar 24, 2020 9.520 9.750 8.730 9.020 2,121,142 +0.27(+3.09%)
Mar 23, 2020 9.600 9.740 7.570 8.750 1,996,273 -1.21(-12.15%)
Mar 20, 2020 8.790 12.88 8.760 9.960 7,485,200 +1.36(+15.81%)
Mar 19, 2020 7.500 10.50 7.030 8.600 3,530,534 +1.09(+14.51%)
Mar 18, 2020 8.040 8.400 5.700 7.510 2,778,450 -1.28(-14.56%)
Mar 17, 2020 9.250 9.450 7.750 8.790 1,965,933 -0.21(-2.33%)
Mar 16, 2020 9.500 9.910 8.590 9.000 1,714,293 -2.03(-18.40%)
Mar 13, 2020 10.30 11.25 9.556 11.03 1,580,000 +1.54(+16.23%)
Mar 12, 2020 11.67 11.67 9.290 9.490 1,892,773 -2.73(-22.34%)
Mar 11, 2020 12.10 13.00 11.38 12.22 2,205,254 -0.28(-2.24%)
Mar 10, 2020 12.06 13.12 10.00 12.50 2,622,933 +1.53(+13.95%)
Mar 09, 2020 10.75 13.46 10.00 10.97 2,433,765 -4.13(-27.35%)
Mar 06, 2020 15.92 15.92 14.82 15.10 2,303,400 -0.99(-6.15%)
Mar 05, 2020 16.14 16.60 16.05 16.09 1,403,924 -0.27(-1.65%)
Mar 04, 2020 16.53 16.82 16.19 16.36 829,625 +0.09(+0.55%)
Mar 03, 2020 17.03 17.15 16.27 16.27 859,434 -0.72(-4.24%)
Mar 02, 2020 17.38 17.55 16.77 16.99 1,048,924 -0.12(-0.70%)
Feb 28, 2020 15.95 17.11 15.81 17.11 2,562,500 +0.81(+4.97%)
Feb 27, 2020 16.63 16.72 16.01 16.30 1,803,695 -0.60(-3.55%)
Feb 26, 2020 17.44 17.50 16.88 16.90 1,513,140 -0.58(-3.32%)
Feb 25, 2020 18.51 18.51 17.33 17.48 1,159,280 -0.99(-5.36%)
Feb 24, 2020 18.10 18.62 17.95 18.47 769,813 +0.04(+0.22%)
Feb 21, 2020 18.40 18.68 18.11 18.43 1,483,900 -0.08(-0.43%)
Feb 20, 2020 18.87 19.03 18.45 18.51 1,717,854 -0.33(-1.75%)
Feb 19, 2020 19.45 19.46 18.74 18.84 917,123 -0.57(-2.94%)
Feb 18, 2020 19.39 19.50 19.31 19.41 976,044 -0.05(-0.26%)
Feb 14, 2020 19.90 19.94 19.37 19.46 425,400 -0.37(-1.87%)
Feb 13, 2020 20.40 20.59 19.81 19.83 564,728 -0.62(-3.03%)
Feb 12, 2020 20.40 20.60 20.24 20.45 676,206 +0.16(+0.79%)
Feb 11, 2020 20.02 20.35 19.86 20.29 633,678 +0.34(+1.70%)
Feb 10, 2020 20.18 20.18 19.79 19.95 622,228 -0.29(-1.43%)
Feb 07, 2020 20.35 20.46 20.05 20.24 404,500 -0.20(-0.98%)
Feb 06, 2020 20.78 20.78 20.23 20.44 773,806 -0.33(-1.59%)
Feb 05, 2020 20.63 21.01 20.55 20.77 744,503 +0.24(+1.17%)
Feb 04, 2020 19.91 20.63 19.86 20.53 906,315 +0.78(+3.95%)
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.