Shell Midstream Partners LP (NY: SHLX )

14.80 USD -0.10 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,350,016 +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%)
Dec 01, 2020 10.45 10.59 10.16 10.28 955,109 +0.02(+0.19%)
Nov 30, 2020 10.88 10.95 10.25 10.26 2,069,816 -0.63(-5.79%)
Nov 27, 2020 11.18 11.28 10.79 10.89 667,200 -0.29(-2.59%)
Nov 25, 2020 11.10 11.25 10.71 11.18 1,955,000 +0.13(+1.18%)
Nov 24, 2020 10.58 11.14 10.54 11.05 1,512,419 +0.75(+7.28%)
Nov 23, 2020 10.09 10.54 10.09 10.30 1,514,742 +0.33(+3.31%)
Nov 20, 2020 9.920 10.13 9.760 9.970 1,563,900 +0.08(+0.81%)
Nov 19, 2020 9.290 9.950 9.120 9.890 2,956,563 +0.60(+6.46%)
Nov 18, 2020 9.510 9.600 9.290 9.290 1,415,298 -0.19(-2.00%)
Nov 17, 2020 9.330 9.480 9.130 9.480 1,494,358 -0.02(-0.21%)
Nov 16, 2020 9.390 9.620 9.310 9.500 1,524,642 +0.22(+2.37%)
Nov 13, 2020 9.410 9.450 9.170 9.280 1,219,700 -0.05(-0.54%)
Nov 12, 2020 9.350 9.360 9.115 9.330 1,278,456 -0.04(-0.43%)
Nov 11, 2020 9.300 9.370 8.970 9.370 2,075,312 +0.18(+1.96%)
Nov 10, 2020 9.020 9.270 8.750 9.190 1,427,745 +0.39(+4.43%)
Nov 09, 2020 8.790 8.930 8.610 8.800 2,075,715 +0.63(+7.71%)
Nov 06, 2020 8.650 8.700 8.170 8.170 975,700 -0.43(-5.00%)
Nov 05, 2020 8.560 8.696 8.510 8.600 1,067,837 -0.02(-0.23%)
Nov 04, 2020 8.580 8.700 8.270 8.620 1,297,718 +0.11(+1.29%)
Nov 03, 2020 8.500 8.690 8.380 8.510 1,570,809 +0.16(+1.92%)
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.