Shell Midstream Partners LP (NY: SHLX )

14.80 USD -0.10 (-0.67%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 37.24 37.96 36.45 37.77 319,258 +0.67(+1.81%)
Apr 28, 2016 36.70 37.50 35.97 37.10 227,723 -0.10(-0.27%)
Apr 27, 2016 36.92 37.42 36.59 37.20 333,278 +0.70(+1.92%)
Apr 26, 2016 37.29 37.37 36.29 36.50 474,798 -0.44(-1.19%)
Apr 25, 2016 36.98 37.11 36.43 36.94 267,684 -0.10(-0.27%)
Apr 22, 2016 36.20 37.17 35.98 37.04 421,708 +0.91(+2.52%)
Apr 21, 2016 35.87 36.48 35.28 36.13 665,715 +0.28(+0.78%)
Apr 20, 2016 34.83 36.10 34.56 35.85 285,597 +0.75(+2.14%)
Apr 19, 2016 34.76 35.20 34.51 35.10 230,400 +0.44(+1.27%)
Apr 18, 2016 33.61 35.32 33.61 34.66 192,946 +0.67(+1.97%)
Apr 15, 2016 34.17 34.54 33.81 33.99 599,324 -0.41(-1.19%)
Apr 14, 2016 35.36 35.73 34.32 34.40 219,882 -0.95(-2.69%)
Apr 13, 2016 35.39 35.77 34.88 35.35 254,958 +0.06(+0.17%)
Apr 12, 2016 35.38 35.97 35.16 35.29 458,508 -0.29(-0.82%)
Apr 11, 2016 35.55 35.95 34.61 35.58 292,248 +0.25(+0.71%)
Apr 08, 2016 34.92 35.98 34.89 35.33 522,795 +0.88(+2.55%)
Apr 07, 2016 34.21 34.75 33.95 34.45 395,847 -0.03(-0.09%)
Apr 06, 2016 34.48 34.93 34.22 34.48 333,967 +0.32(+0.94%)
Apr 05, 2016 35.00 35.00 34.05 34.16 395,395 -1.07(-3.04%)
Apr 04, 2016 35.57 36.24 34.92 35.23 424,884 -0.41(-1.15%)
Apr 01, 2016 36.15 36.47 35.31 35.64 407,339 -0.97(-2.65%)
Mar 31, 2016 36.07 37.14 35.58 36.61 1,249,261 +0.26(+0.72%)
Mar 30, 2016 35.39 36.40 35.11 36.35 808,844 +1.41(+4.04%)
Mar 29, 2016 33.71 35.13 33.37 34.94 992,526 +0.94(+2.76%)
Mar 28, 2016 33.67 34.09 33.25 34.00 881,145 +0.40(+1.19%)
Mar 24, 2016 32.70 33.60 33.60 33.60 979,300 +0.30(+0.90%)
Mar 23, 2016 33.51 34.00 32.85 33.30 6,346,377 -0.73(-2.15%)
Mar 22, 2016 32.84 34.19 32.84 34.03 578,202 +0.70(+2.10%)
Mar 21, 2016 34.84 35.02 32.70 33.33 489,175 -1.55(-4.44%)
Mar 18, 2016 35.35 36.30 34.51 34.88 1,347,071 -0.15(-0.43%)
Mar 17, 2016 34.83 36.06 34.59 35.03 820,565 +0.31(+0.89%)
Mar 16, 2016 34.36 35.34 33.98 34.72 1,009,836 +0.60(+1.76%)
Mar 15, 2016 33.24 34.22 32.28 34.12 352,001 +0.60(+1.79%)
Mar 14, 2016 33.82 34.28 33.15 33.52 302,511 -0.59(-1.73%)
Mar 11, 2016 34.45 34.93 33.75 34.11 1,454,647 +0.11(+0.32%)
Mar 10, 2016 34.25 34.68 33.35 34.00 342,647 -0.46(-1.33%)
Mar 09, 2016 35.00 35.31 33.80 34.46 403,240 -0.48(-1.37%)
Mar 08, 2016 36.11 36.81 34.88 34.94 531,187 -1.55(-4.25%)
Mar 07, 2016 35.72 37.67 35.72 36.49 659,577 +0.76(+2.13%)
Mar 04, 2016 35.95 36.48 35.18 35.73 393,636 +0.20(+0.56%)
Mar 03, 2016 35.66 36.87 35.51 35.53 467,753 -0.28(-0.78%)
Mar 02, 2016 35.41 36.80 34.77 35.81 363,385 +0.04(+0.11%)
Mar 01, 2016 36.08 37.14 35.31 35.77 332,107 +0.22(+0.62%)
Feb 29, 2016 34.91 37.12 34.27 35.55 246,196 +0.78(+2.24%)
Feb 26, 2016 33.97 35.80 33.90 34.77 308,116 +1.04(+3.08%)
Feb 25, 2016 35.42 35.73 33.50 33.73 383,111 -1.75(-4.93%)
Feb 24, 2016 35.79 37.31 34.34 35.48 267,617 -0.69(-1.91%)
Feb 23, 2016 37.64 37.64 35.66 36.17 280,755 -1.58(-4.19%)
Feb 22, 2016 36.37 38.03 36.22 37.75 411,252 +1.90(+5.30%)
Feb 19, 2016 35.07 36.49 35.04 35.85 475,703 +0.17(+0.48%)
Feb 18, 2016 36.02 36.66 34.79 35.68 676,216 +0.27(+0.76%)
Feb 17, 2016 35.03 37.97 34.89 35.41 675,354 +0.86(+2.49%)
Feb 16, 2016 33.32 35.70 33.23 34.55 1,323,126 +1.94(+5.95%)
Feb 12, 2016 31.69 32.61 32.61 32.61 337,100 +1.47(+4.72%)
Feb 11, 2016 31.88 32.79 30.15 31.14 547,629 -1.69(-5.15%)
Feb 10, 2016 31.78 33.25 31.19 32.83 458,346 +0.82(+2.56%)
Feb 09, 2016 32.95 33.37 31.76 32.01 397,268 -1.09(-3.29%)
Feb 08, 2016 34.64 35.41 31.60 33.10 531,535 -3.12(-8.61%)
Feb 05, 2016 36.04 37.23 35.65 36.22 314,442 -0.27(-0.74%)
Feb 04, 2016 35.21 36.88 34.57 36.49 218,444 +1.57(+4.50%)
Feb 03, 2016 35.51 35.86 33.33 34.92 276,269 -0.15(-0.43%)
Feb 02, 2016 34.25 36.06 33.73 35.07 412,842 -0.17(-0.48%)
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.