Shell Midstream Partners LP (NY: SHLX )

14.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 32.26 32.51 31.82 32.03 290,608 -0.15(-0.47%)
Apr 27, 2017 32.27 32.70 31.97 32.18 710,753 -0.50(-1.53%)
Apr 26, 2017 32.57 33.06 32.53 32.68 199,955 -0.04(-0.12%)
Apr 25, 2017 32.58 32.96 32.50 32.72 214,862 +0.15(+0.46%)
Apr 24, 2017 32.21 32.81 32.19 32.57 127,552 +0.39(+1.21%)
Apr 21, 2017 32.59 32.59 32.03 32.18 137,480 -0.35(-1.08%)
Apr 20, 2017 32.36 32.62 31.80 32.53 107,218 +0.33(+1.02%)
Apr 19, 2017 32.57 32.65 32.08 32.20 169,102 -0.28(-0.86%)
Apr 18, 2017 32.19 32.56 31.91 32.48 243,552 +0.18(+0.56%)
Apr 17, 2017 32.36 32.63 32.02 32.30 254,269 +0.00(+0.00%)
Apr 13, 2017 32.30 32.65 32.10 32.30 144,971 -0.07(-0.22%)
Apr 12, 2017 32.32 32.78 32.30 32.37 194,948 -0.10(-0.31%)
Apr 11, 2017 32.83 33.03 32.31 32.47 180,596 -0.30(-0.92%)
Apr 10, 2017 33.00 33.10 32.67 32.77 179,656 -0.02(-0.06%)
Apr 07, 2017 32.69 33.08 32.30 32.79 179,880 +0.01(+0.03%)
Apr 06, 2017 32.56 33.34 32.26 32.78 166,014 +0.22(+0.68%)
Apr 05, 2017 33.13 33.15 32.31 32.56 231,773 -0.09(-0.28%)
Apr 04, 2017 32.38 32.74 31.99 32.65 160,359 +0.13(+0.40%)
Apr 03, 2017 32.25 32.53 32.11 32.52 301,674 +0.29(+0.90%)
Mar 31, 2017 31.88 32.48 31.82 32.23 253,607 +0.27(+0.84%)
Mar 30, 2017 31.99 32.38 31.75 31.96 181,318 -0.06(-0.19%)
Mar 29, 2017 31.67 32.20 31.45 32.02 158,222 +0.40(+1.27%)
Mar 28, 2017 31.29 31.66 31.20 31.62 181,505 +0.39(+1.25%)
Mar 27, 2017 31.43 31.44 30.96 31.23 159,094 -0.24(-0.76%)
Mar 24, 2017 31.04 31.75 31.04 31.47 173,421 +0.31(+0.99%)
Mar 23, 2017 30.81 31.51 30.57 31.16 201,868 +0.33(+1.07%)
Mar 22, 2017 30.90 31.08 30.63 30.83 141,115 -0.25(-0.80%)
Mar 21, 2017 31.40 31.55 30.78 31.08 172,197 -0.27(-0.86%)
Mar 20, 2017 31.51 31.51 30.96 31.35 418,177 -0.16(-0.51%)
Mar 17, 2017 31.96 32.06 31.40 31.51 741,270 -0.50(-1.56%)
Mar 16, 2017 31.84 32.13 31.47 32.01 174,983 +0.24(+0.76%)
Mar 15, 2017 31.90 32.17 31.52 31.77 236,311 +0.17(+0.54%)
Mar 14, 2017 31.56 31.81 31.13 31.60 273,561 -0.23(-0.72%)
Mar 13, 2017 32.10 32.24 31.61 31.83 228,311 -0.27(-0.84%)
Mar 10, 2017 32.20 32.40 31.70 32.10 202,819 -0.04(-0.12%)
Mar 09, 2017 31.84 32.41 31.37 32.14 311,733 +0.00(+0.00%)
Mar 08, 2017 32.48 32.79 32.07 32.14 199,869 -0.57(-1.74%)
Mar 07, 2017 32.80 33.00 32.53 32.71 239,430 -0.12(-0.37%)
Mar 06, 2017 32.69 32.90 32.45 32.83 141,178 +0.02(+0.06%)
Mar 03, 2017 33.19 33.19 32.73 32.81 270,745 -0.30(-0.91%)
Mar 02, 2017 33.06 33.46 32.71 33.11 401,324 -0.24(-0.72%)
Mar 01, 2017 32.87 33.55 32.68 33.35 437,419 +0.59(+1.80%)
Feb 28, 2017 32.39 32.88 32.14 32.76 341,996 +0.27(+0.83%)
Feb 27, 2017 32.32 32.64 32.25 32.49 164,692 -0.01(-0.03%)
Feb 24, 2017 32.78 32.91 31.95 32.50 249,061 -0.39(-1.19%)
Feb 23, 2017 33.26 34.00 32.60 32.89 218,907 -0.30(-0.90%)
Feb 22, 2017 33.85 33.87 32.91 33.19 281,327 -0.75(-2.21%)
Feb 21, 2017 33.09 34.17 33.02 33.94 322,693 +0.97(+2.94%)
Feb 17, 2017 32.97 32.97 32.97 0 -0.03(-0.09%)
Feb 16, 2017 33.31 33.39 32.56 33.00 271,936 -0.17(-0.51%)
Feb 15, 2017 32.72 33.21 32.59 33.17 199,028 +0.40(+1.22%)
Feb 14, 2017 32.17 32.94 32.10 32.77 971,927 +0.59(+1.83%)
Feb 13, 2017 32.63 32.73 32.12 32.18 335,632 -0.48(-1.47%)
Feb 10, 2017 32.73 32.84 32.51 32.66 207,043 +0.03(+0.09%)
Feb 09, 2017 32.27 32.76 32.17 32.63 282,959 +0.47(+1.46%)
Feb 08, 2017 31.88 32.24 31.35 32.16 236,035 +0.13(+0.41%)
Feb 07, 2017 32.10 32.36 31.69 32.03 359,339 -0.31(-0.96%)
Feb 06, 2017 33.44 33.44 32.18 32.34 389,541 -0.36(-1.10%)
Feb 03, 2017 32.48 32.90 32.31 32.70 590,704 +0.18(+0.55%)
Feb 02, 2017 32.68 32.94 32.40 32.52 259,935 -0.13(-0.40%)
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.