Shell Midstream Partners LP (NY: SHLX )

14.96 USD +0.06 (+0.44%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 21.68 22.04 21.46 21.59 521,410 -0.07(-0.32%)
Apr 27, 2018 21.50 21.71 21.31 21.66 281,205 +0.09(+0.42%)
Apr 26, 2018 21.67 21.79 21.28 21.57 610,378 +0.01(+0.05%)
Apr 25, 2018 21.15 21.60 21.06 21.56 650,446 +0.33(+1.55%)
Apr 24, 2018 21.80 21.80 21.15 21.23 501,869 -0.52(-2.39%)
Apr 23, 2018 21.40 21.99 21.40 21.75 1,473,560 +0.22(+1.02%)
Apr 20, 2018 21.75 21.95 21.38 21.53 545,243 +0.00(+0.00%)
Apr 19, 2018 22.19 22.30 21.52 21.53 857,299 -0.65(-2.93%)
Apr 18, 2018 22.49 22.77 22.08 22.18 1,374,633 -0.10(-0.45%)
Apr 17, 2018 21.73 22.93 21.70 22.28 2,060,030 +0.55(+2.53%)
Apr 16, 2018 20.59 21.79 20.43 21.73 987,151 +1.08(+5.23%)
Apr 13, 2018 20.75 21.04 20.50 20.65 380,288 -0.14(-0.67%)
Apr 12, 2018 21.29 21.30 20.71 20.79 560,679 -0.48(-2.26%)
Apr 11, 2018 20.76 21.32 20.76 21.27 971,577 +0.39(+1.87%)
Apr 10, 2018 20.37 21.20 20.30 20.88 1,568,679 +0.58(+2.86%)
Apr 09, 2018 20.29 20.48 19.97 20.30 827,621 +0.02(+0.10%)
Apr 06, 2018 20.23 20.34 19.42 20.28 1,173,176 -0.12(-0.59%)
Apr 05, 2018 20.59 20.82 20.31 20.40 534,787 -0.19(-0.92%)
Apr 04, 2018 20.25 20.82 20.14 20.59 435,148 +0.03(+0.15%)
Apr 03, 2018 20.77 20.77 20.27 20.56 871,020 -0.20(-0.96%)
Apr 02, 2018 21.05 21.12 20.41 20.76 1,544,430 -0.29(-1.38%)
Mar 29, 2018 21.05 21.05 21.05 0 +0.42(+2.04%)
Mar 28, 2018 20.09 20.96 20.08 20.63 639,475 -0.01(-0.05%)
Mar 27, 2018 20.77 21.13 20.26 20.64 711,225 -0.12(-0.58%)
Mar 26, 2018 21.20 21.34 20.29 20.76 949,932 -0.28(-1.33%)
Mar 23, 2018 21.18 21.59 20.86 21.04 992,809 -0.08(-0.38%)
Mar 22, 2018 22.00 22.14 21.00 21.12 1,887,867 -1.06(-4.78%)
Mar 21, 2018 22.45 22.63 22.16 22.18 1,265,103 -0.23(-1.03%)
Mar 20, 2018 22.81 23.21 22.01 22.41 1,369,892 -0.37(-1.62%)
Mar 19, 2018 24.22 24.38 22.21 22.78 1,382,016 -1.61(-6.60%)
Mar 16, 2018 24.22 24.81 24.18 24.39 4,263,270 +0.20(+0.83%)
Mar 15, 2018 24.84 25.19 22.51 24.19 2,181,526 -0.70(-2.81%)
Mar 14, 2018 25.47 25.50 24.84 24.89 464,110 -0.51(-2.01%)
Mar 13, 2018 25.58 25.78 25.35 25.40 1,412,160 -0.23(-0.90%)
Mar 12, 2018 25.32 25.76 25.32 25.63 1,372,906 +0.34(+1.34%)
Mar 09, 2018 25.28 25.50 25.07 25.29 1,150,816 +0.20(+0.80%)
Mar 08, 2018 24.98 25.19 24.79 25.09 486,087 +0.18(+0.72%)
Mar 07, 2018 25.27 24.76 24.91 956,877 -0.10(-0.40%)
Mar 06, 2018 24.95 25.02 24.68 25.01 641,078 +0.23(+0.93%)
Mar 05, 2018 24.65 25.36 24.52 24.78 1,037,330 +0.04(+0.16%)
Mar 02, 2018 24.58 24.83 24.38 24.74 1,484,046 +0.04(+0.16%)
Mar 01, 2018 24.04 25.07 24.02 24.70 1,619,457 +0.65(+2.70%)
Feb 28, 2018 24.62 24.94 24.05 24.05 1,521,631 -0.60(-2.43%)
Feb 27, 2018 25.09 25.09 24.54 24.65 830,264 +0.20(+0.82%)
Feb 26, 2018 24.65 24.92 23.95 24.45 1,287,851 +0.21(+0.87%)
Feb 23, 2018 24.11 24.42 23.87 24.24 1,605,254 +0.19(+0.79%)
Feb 22, 2018 23.99 24.05 1,160,617 -0.86(-3.45%)
Feb 21, 2018 25.46 25.65 24.85 24.91 594,269 -0.53(-2.08%)
Feb 20, 2018 25.33 25.95 25.33 25.44 1,105,237 -0.03(-0.12%)
Feb 16, 2018 25.47 25.47 25.47 0 -0.17(-0.66%)
Feb 15, 2018 26.10 26.17 25.35 25.64 1,174,761 -0.22(-0.85%)
Feb 14, 2018 25.90 26.07 25.60 25.86 513,302 -0.18(-0.69%)
Feb 13, 2018 25.95 26.43 25.80 26.04 715,775 +0.03(+0.12%)
Feb 12, 2018 25.95 26.13 25.43 26.01 475,702 +0.40(+1.56%)
Feb 09, 2018 26.25 26.30 25.00 25.61 1,169,189 -0.39(-1.50%)
Feb 08, 2018 26.66 26.88 25.95 26.00 854,232 -0.57(-2.15%)
Feb 07, 2018 26.74 26.76 26.52 26.57 1,024,597 -0.09(-0.34%)
Feb 06, 2018 26.00 26.93 25.95 26.66 2,529,499 +0.17(+0.64%)
Feb 05, 2018 26.02 26.94 25.93 26.49 2,293,669 +0.30(+1.15%)
Feb 02, 2018 26.72 26.95 26.08 26.19 9,422,659 -2.84(-9.78%)
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.