Shell Midstream Partners LP (NY: SHLX )

15.32 USD +0.32 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.30 11.42 10.93 10.95 2,926,000 -0.34(-3.01%)
Feb 25, 2021 11.57 11.75 11.29 11.29 2,856,745 -0.21(-1.83%)
Feb 24, 2021 11.63 12.15 11.46 11.50 2,446,974 -0.03(-0.26%)
Feb 23, 2021 11.65 11.72 11.18 11.53 2,198,498 -0.05(-0.43%)
Feb 22, 2021 11.50 11.92 11.50 11.58 1,993,534 +0.10(+0.87%)
Feb 19, 2021 11.28 11.49 11.05 11.48 1,304,400 +0.18(+1.59%)
Feb 18, 2021 11.55 11.58 11.15 11.30 1,379,032 -0.20(-1.74%)
Feb 17, 2021 11.79 11.85 11.40 11.50 1,603,029 -0.29(-2.46%)
Feb 16, 2021 11.80 11.99 11.73 11.79 1,419,911 +0.23(+1.99%)
Feb 12, 2021 11.55 11.63 11.47 11.56 1,278,600 +0.10(+0.87%)
Feb 11, 2021 11.49 11.64 11.30 11.46 928,539 +0.07(+0.61%)
Feb 10, 2021 11.04 11.54 11.04 11.39 1,706,703 +0.27(+2.43%)
Feb 09, 2021 11.00 11.14 10.85 11.12 844,702 +0.06(+0.54%)
Feb 08, 2021 11.11 11.13 10.94 11.06 1,431,442 +0.10(+0.91%)
Feb 05, 2021 10.95 11.11 10.90 10.96 1,049,200 +0.03(+0.27%)
Feb 04, 2021 10.83 10.94 10.71 10.93 1,105,115 +0.12(+1.11%)
Feb 03, 2021 10.65 10.85 10.59 10.81 1,501,333 +0.19(+1.79%)
Feb 02, 2021 10.94 11.11 10.59 10.62 1,513,159 -0.16(-1.48%)
Feb 01, 2021 11.20 11.21 10.51 10.78 2,190,021 -0.76(-6.59%)
Jan 29, 2021 11.55 11.74 11.31 11.54 2,570,000 +0.05(+0.44%)
Jan 28, 2021 11.32 11.51 11.07 11.49 2,520,722 +0.29(+2.59%)
Jan 27, 2021 11.40 11.41 11.09 11.20 2,281,259 -0.21(-1.84%)
Jan 26, 2021 11.57 11.73 11.28 11.41 2,350,026 +0.01(+0.09%)
Jan 25, 2021 11.14 11.41 11.03 11.40 1,385,375 +0.36(+3.26%)
Jan 22, 2021 10.90 11.17 10.77 11.04 1,659,500 +0.04(+0.36%)
Jan 21, 2021 11.34 11.46 10.94 11.00 2,979,250 -0.11(-0.99%)
Jan 20, 2021 11.43 11.47 10.92 11.11 1,899,727 -0.30(-2.63%)
Jan 19, 2021 11.56 11.65 11.37 11.41 1,610,352 -0.02(-0.17%)
Jan 15, 2021 11.65 11.65 11.27 11.43 1,622,100 -0.26(-2.22%)
Jan 14, 2021 11.44 11.70 11.28 11.69 1,524,222 +0.40(+3.54%)
Jan 13, 2021 11.43 11.48 11.16 11.29 1,064,379 -0.14(-1.22%)
Jan 12, 2021 11.04 11.53 11.04 11.43 1,429,974 +0.44(+4.00%)
Jan 11, 2021 10.85 11.15 10.75 10.99 1,667,602 +0.08(+0.73%)
Jan 08, 2021 11.17 11.20 10.82 10.91 1,130,700 -0.15(-1.36%)
Jan 07, 2021 11.00 11.14 10.86 11.06 1,302,525 +0.14(+1.28%)
Jan 06, 2021 10.54 11.03 10.27 10.92 1,601,477 +0.57(+5.51%)
Jan 05, 2021 10.06 10.66 10.05 10.35 1,682,517 +0.30(+2.99%)
Jan 04, 2021 10.24 10.26 9.980 10.05 1,677,670 -0.03(-0.30%)
Dec 31, 2020 10.08 10.08 10.08 1,413,450 +0.07(+0.70%)
Dec 30, 2020 10.19 10.27 9.960 10.01 1,413,450 -0.10(-0.99%)
Dec 29, 2020 10.14 10.18 9.930 10.11 1,210,030 +0.02(+0.20%)
Dec 28, 2020 10.10 10.22 9.890 10.09 1,723,390 +0.01(+0.10%)
Dec 24, 2020 10.02 10.15 9.950 10.08 503,800 -0.04(-0.40%)
Dec 23, 2020 9.950 10.16 9.920 10.12 807,613 +0.22(+2.22%)
Dec 22, 2020 9.960 10.10 9.830 9.900 970,530 -0.09(-0.90%)
Dec 21, 2020 9.960 10.25 9.810 9.990 3,046,428 -0.21(-2.06%)
Dec 18, 2020 10.10 10.23 9.940 10.20 2,193,000 +0.18(+1.80%)
Dec 17, 2020 10.20 10.20 9.920 10.02 2,227,318 -0.11(-1.09%)
Dec 16, 2020 10.40 10.41 10.10 10.13 1,567,852 -0.25(-2.41%)
Dec 15, 2020 10.25 10.48 10.01 10.38 2,169,258 +0.17(+1.67%)
Dec 14, 2020 11.10 11.18 10.15 10.21 2,364,604 -0.73(-6.67%)
Dec 11, 2020 11.20 11.24 10.88 10.94 1,269,200 -0.35(-3.10%)
Dec 10, 2020 10.67 11.31 10.67 11.29 1,406,650 +0.49(+4.54%)
Dec 09, 2020 11.17 11.40 10.50 10.80 2,229,416 -0.26(-2.35%)
Dec 08, 2020 11.04 11.23 11.01 11.06 886,292 +0.01(+0.09%)
Dec 07, 2020 11.28 11.31 11.00 11.05 1,074,984 -0.23(-2.04%)
Dec 04, 2020 10.79 11.58 10.79 11.28 1,751,300 +0.62(+5.82%)
Dec 03, 2020 10.26 10.71 10.14 10.66 1,284,022 +0.49(+4.82%)
Dec 02, 2020 10.27 10.56 10.16 10.17 1,470,502 -0.11(-1.07%)
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.