Shell Midstream Partners LP (NY: SHLX )

14.89 USD -0.31 (-2.04%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 14.50 15.31 14.50 15.20 2,316,019 +0.40(+2.70%)
May 07, 2021 14.99 15.15 14.70 14.80 1,210,545 -0.10(-0.67%)
May 06, 2021 14.95 15.02 14.53 14.90 840,047 -0.04(-0.27%)
May 05, 2021 14.76 15.05 14.67 14.94 1,513,045 +0.39(+2.68%)
May 04, 2021 14.84 14.93 14.41 14.55 1,441,699 -0.32(-2.15%)
May 03, 2021 15.00 15.03 14.44 14.87 2,016,841 -0.56(-3.63%)
Apr 30, 2021 16.00 16.50 15.30 15.43 4,072,800 -0.71(-4.40%)
Apr 29, 2021 16.00 16.25 15.88 16.14 2,433,777 +0.34(+2.15%)
Apr 28, 2021 15.65 15.90 15.62 15.80 1,996,197 +0.23(+1.48%)
Apr 27, 2021 15.51 15.68 15.25 15.57 1,360,061 +0.19(+1.24%)
Apr 26, 2021 15.64 15.87 15.33 15.38 2,986,528 -0.22(-1.41%)
Apr 23, 2021 15.00 15.60 15.00 15.60 1,777,000 +0.67(+4.49%)
Apr 22, 2021 15.00 15.23 14.85 14.93 1,890,002 +0.14(+0.95%)
Apr 21, 2021 14.55 14.87 14.45 14.79 2,079,802 +0.24(+1.65%)
Apr 20, 2021 14.50 14.57 14.30 14.55 955,851 +0.14(+0.97%)
Apr 19, 2021 14.39 14.60 14.33 14.41 915,818 +0.07(+0.49%)
Apr 16, 2021 14.43 14.46 14.22 14.34 1,137,000 -0.03(-0.21%)
Apr 15, 2021 14.35 14.43 14.24 14.37 809,683 +0.08(+0.56%)
Apr 14, 2021 14.08 14.31 13.96 14.29 1,228,163 +0.42(+3.03%)
Apr 13, 2021 13.97 14.02 13.81 13.87 779,138 +0.01(+0.07%)
Apr 12, 2021 14.06 14.24 13.85 13.86 1,172,858 -0.25(-1.77%)
Apr 09, 2021 14.06 14.38 13.87 14.11 1,444,800 +0.03(+0.21%)
Apr 08, 2021 13.89 14.08 13.77 14.08 919,759 +0.08(+0.57%)
Apr 07, 2021 13.96 14.00 13.72 14.00 963,279 +0.02(+0.14%)
Apr 06, 2021 13.93 14.00 13.72 13.98 1,030,852 +0.12(+0.87%)
Apr 05, 2021 14.02 14.08 13.62 13.86 1,319,597 -0.08(-0.57%)
Apr 01, 2021 13.53 13.94 13.48 13.94 1,380,200 +0.60(+4.50%)
Mar 31, 2021 13.03 13.53 12.99 13.34 1,954,056 +0.29(+2.22%)
Mar 30, 2021 13.11 13.13 12.91 13.05 724,310 -0.09(-0.68%)
Mar 29, 2021 13.29 13.40 13.11 13.14 563,576 -0.13(-0.98%)
Mar 26, 2021 13.00 13.30 12.89 13.27 930,800 +0.42(+3.27%)
Mar 25, 2021 12.50 12.89 12.49 12.85 1,069,168 +0.15(+1.18%)
Mar 24, 2021 12.74 12.92 12.65 12.70 899,633 +0.20(+1.60%)
Mar 23, 2021 12.75 12.79 12.46 12.50 1,324,625 -0.33(-2.57%)
Mar 22, 2021 12.82 12.96 12.74 12.83 1,405,186 +0.11(+0.86%)
Mar 19, 2021 12.69 13.03 12.55 12.72 1,863,000 +0.18(+1.44%)
Mar 18, 2021 13.20 13.23 12.51 12.54 1,949,846 -0.66(-5.00%)
Mar 17, 2021 13.49 13.62 13.20 13.20 2,053,584 -0.38(-2.80%)
Mar 16, 2021 13.79 13.81 13.42 13.58 1,775,304 -0.27(-1.95%)
Mar 15, 2021 13.89 14.13 13.77 13.85 1,203,104 +0.00(+0.00%)
Mar 12, 2021 13.91 13.98 13.72 13.85 1,123,900 +0.17(+1.24%)
Mar 11, 2021 13.43 13.86 13.33 13.68 1,715,431 +0.34(+2.55%)
Mar 10, 2021 12.62 13.34 12.60 13.34 1,626,490 +0.75(+5.96%)
Mar 09, 2021 12.79 12.89 12.55 12.59 1,180,637 -0.17(-1.33%)
Mar 08, 2021 12.83 12.95 12.63 12.76 1,093,522 +0.02(+0.16%)
Mar 05, 2021 12.70 12.83 12.31 12.74 1,566,600 +0.20(+1.59%)
Mar 04, 2021 12.35 12.77 12.20 12.54 1,694,996 +0.27(+2.20%)
Mar 03, 2021 12.12 12.42 12.06 12.27 1,804,816 +0.37(+3.11%)
Mar 02, 2021 11.63 12.19 11.59 11.90 2,654,588 +0.11(+0.93%)
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.