Shell Midstream Partners LP (NY: SHLX )

14.77 USD -0.13 (-0.87%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 11.33 11.80 11.27 11.79 3,749,823 +0.84(+7.67%)
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%)
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.