Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shell Midstream Partners LP (NY: SHLX )

15.82 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 22.15 22.34 22.10 22.28 382,745 +0.01(+0.05%)
Mar 30, 2015 22.06 22.32 22.00 22.27 185,231 +0.03(+0.15%)
Mar 27, 2015 22.14 22.36 22.14 22.24 225,757 +0.03(+0.15%)
Mar 26, 2015 22.25 22.41 22.09 22.20 224,526 +0.05(+0.21%)
Mar 25, 2015 21.92 22.28 21.81 22.16 486,252 +0.29(+1.33%)
Mar 24, 2015 21.91 22.41 21.83 21.87 235,117 -0.33(-1.49%)
Mar 23, 2015 22.28 22.37 21.83 22.20 97,551 -0.11(-0.51%)
Mar 20, 2015 22.37 22.49 22.00 22.31 348,819 +0.05(+0.21%)
Mar 19, 2015 22.48 22.48 22.11 22.27 153,125 +0.01(+0.05%)
Mar 18, 2015 22.16 22.40 22.16 22.25 304,492 +0.04(+0.18%)
Mar 17, 2015 21.65 22.34 21.65 22.21 228,256 +0.14(+0.65%)
Mar 16, 2015 21.49 22.37 21.14 22.07 355,552 +0.45(+2.06%)
Mar 13, 2015 21.64 22.05 21.55 21.63 416,848 -0.17(-0.76%)
Mar 12, 2015 21.75 22.00 21.63 21.79 141,413 +0.05(+0.24%)
Mar 11, 2015 22.60 23.00 21.74 21.74 304,201 -0.73(-3.23%)
Mar 10, 2015 21.72 22.48 21.38 22.47 313,782 +0.61(+2.77%)
Mar 09, 2015 22.16 22.30 21.83 21.86 194,365 -0.27(-1.24%)
Mar 06, 2015 22.29 22.44 22.11 22.13 983,701 -0.19(-0.87%)
Mar 05, 2015 22.29 22.45 22.04 22.33 284,224 -0.14(-0.64%)
Mar 04, 2015 22.83 22.85 22.11 22.47 357,385 -0.38(-1.65%)
Mar 03, 2015 22.87 22.87 22.66 22.85 488,421 +0.35(+1.57%)
Mar 02, 2015 22.32 22.80 22.24 22.49 654,463 +0.18(+0.79%)
Feb 27, 2015 22.55 22.65 22.22 22.32 1,552,161 +0.03(+0.13%)
Feb 26, 2015 22.52 22.63 22.17 22.29 1,309,754 -0.28(-1.24%)
Feb 25, 2015 22.38 23.01 22.27 22.57 374,852 +0.12(+0.53%)
Feb 24, 2015 22.80 23.43 22.20 22.45 1,164,000 -0.46(-2.00%)
Feb 23, 2015 23.53 23.70 22.84 22.91 1,069,451 -0.67(-2.86%)
Feb 20, 2015 23.96 23.96 23.51 23.58 140,011 -0.26(-1.08%)
Feb 19, 2015 23.80 23.92 23.10 23.84 389,370 -0.23(-0.97%)
Feb 18, 2015 24.03 24.45 23.97 24.07 123,084 +0.05(+0.21%)
Feb 17, 2015 24.00 24.28 23.66 24.02 260,115 +0.22(+0.91%)
Feb 13, 2015 22.99 23.80 23.80 23.80 263,405 +0.81(+3.50%)
Feb 12, 2015 22.37 23.42 22.37 23.00 202,990 +0.65(+2.89%)
Feb 11, 2015 22.28 22.80 22.26 22.35 276,508 -0.09(-0.41%)
Feb 10, 2015 22.20 23.22 22.20 22.44 524,142 +0.32(+1.45%)
Feb 09, 2015 22.40 22.41 22.10 22.12 270,048 -0.03(-0.13%)
Feb 06, 2015 22.85 22.85 21.72 22.15 768,529 -0.55(-2.44%)
Feb 05, 2015 22.49 23.10 22.18 22.71 732,641 +0.25(+1.12%)
Feb 04, 2015 22.77 23.03 22.31 22.45 130,318 -0.74(-3.18%)
Feb 03, 2015 22.71 23.25 22.49 23.19 137,590 +0.74(+3.31%)
Feb 02, 2015 22.93 23.18 22.36 22.45 270,251 -0.42(-1.82%)
Jan 30, 2015 22.48 22.88 22.09 22.87 358,282 +0.41(+1.83%)
Jan 29, 2015 22.24 23.14 22.22 22.45 204,973 -0.19(-0.83%)
Jan 28, 2015 23.41 23.41 22.63 22.64 208,948 -0.51(-2.20%)
Jan 27, 2015 23.81 23.81 23.15 23.15 277,713 -0.91(-3.80%)
Jan 26, 2015 23.60 24.13 23.22 24.07 190,453 +0.63(+2.71%)
Jan 23, 2015 23.13 23.82 23.07 23.43 440,129 +0.27(+1.18%)
Jan 22, 2015 22.86 23.19 22.60 23.16 277,255 +0.34(+1.50%)
Jan 21, 2015 22.33 23.00 22.10 22.81 386,825 +0.56(+2.52%)
Jan 20, 2015 21.36 22.51 20.97 22.25 219,292 +0.81(+3.76%)
Jan 16, 2015 21.14 21.73 20.72 21.45 498,693 +0.53(+2.54%)
Jan 15, 2015 20.72 21.74 20.72 20.92 364,282 +0.50(+2.43%)
Jan 14, 2015 20.00 20.73 20.00 20.42 790,559 +0.11(+0.56%)
Jan 13, 2015 21.77 21.96 20.01 20.31 849,227 -1.26(-5.83%)
Jan 12, 2015 23.31 23.37 21.30 21.56 460,589 -1.69(-7.25%)
Jan 09, 2015 23.69 23.69 23.08 23.25 262,025 -0.29(-1.21%)
Jan 08, 2015 23.47 23.86 23.19 23.53 175,164 +0.35(+1.53%)
Jan 07, 2015 23.67 23.86 22.83 23.18 491,365 -0.22(-0.93%)
Jan 06, 2015 23.83 24.06 22.66 23.40 522,959 -0.53(-2.20%)
Jan 05, 2015 23.76 24.47 23.54 23.92 661,325 -0.07(-0.29%)
Jan 02, 2015 23.43 24.47 23.15 23.99 727,359 +0.58(+2.46%)
Dec 31, 2014 22.67 23.41 23.41 23.41 533,462 +0.85(+3.77%)
Dec 30, 2014 21.73 22.85 21.23 22.56 449,587 +0.79(+3.65%)
Dec 29, 2014 20.68 21.96 20.51 21.77 660,777 +1.20(+5.83%)
Dec 26, 2014 20.35 20.63 20.06 20.57 384,733 +0.42(+2.07%)
Dec 24, 2014 20.44 20.15 20.15 20.15 449,802 -0.18(-0.90%)
Dec 23, 2014 20.62 20.97 20.07 20.33 464,844 -0.29(-1.39%)
Dec 22, 2014 20.44 20.81 20.35 20.62 387,542 +0.43(+2.15%)
Dec 19, 2014 20.63 20.63 19.71 20.19 1,301,080 -0.33(-1.59%)
Dec 18, 2014 21.05 21.05 20.35 20.51 537,733 -0.16(-0.77%)
Dec 17, 2014 20.01 21.37 19.81 20.67 652,601 +0.73(+3.67%)
Dec 16, 2014 19.28 20.85 19.28 19.94 572,268 +0.41(+2.08%)
Dec 15, 2014 19.60 19.77 19.15 19.53 390,796 +0.19(+0.97%)
Dec 12, 2014 19.04 19.68 19.00 19.35 2,458,818 -0.07(-0.35%)
Dec 11, 2014 19.36 20.36 19.28 19.41 752,184 +0.45(+2.35%)
Dec 10, 2014 19.38 19.64 18.57 18.97 1,828,562 -0.75(-3.82%)
Dec 09, 2014 19.49 19.99 18.99 19.72 2,542,520 -0.05(-0.23%)
Dec 08, 2014 21.04 21.14 19.71 19.77 1,303,857 -1.39(-6.59%)
Dec 05, 2014 20.95 21.31 20.93 21.16 657,781 +0.19(+0.93%)
Dec 04, 2014 20.85 21.41 20.32 20.97 731,005 +0.35(+1.69%)
Dec 03, 2014 19.68 20.85 19.63 20.62 635,002 +1.03(+5.28%)
Dec 02, 2014 19.55 21.52 19.54 19.59 695,237 -0.01(-0.06%)
Dec 01, 2014 20.69 20.85 18.97 19.60 1,441,723 -1.27(-6.08%)
Nov 28, 2014 21.68 21.82 20.29 20.87 1,553,631 -1.08(-4.92%)
Nov 26, 2014 22.23 21.95 21.95 21.95 1,330,156 +0.12(+0.55%)
Nov 25, 2014 21.05 22.53 21.05 21.83 832,940 +0.78(+3.69%)
Nov 24, 2014 20.38 21.11 20.29 21.05 765,429 +0.93(+4.60%)
Nov 21, 2014 20.57 21.11 20.03 20.12 382,689 -0.22(-1.10%)
Nov 20, 2014 20.80 20.92 20.23 20.35 503,896 -0.58(-2.76%)
Nov 19, 2014 21.14 21.43 20.85 20.92 432,390 -0.21(-1.00%)
Nov 18, 2014 20.41 21.16 20.21 21.13 566,830 +0.93(+4.58%)
Nov 17, 2014 20.49 20.65 20.05 20.21 585,326 -0.18(-0.87%)
Nov 14, 2014 19.85 20.44 19.71 20.39 265,884 +0.54(+2.71%)
Nov 13, 2014 21.23 21.27 19.40 19.85 830,826 -1.17(-5.55%)
Nov 12, 2014 20.91 21.41 20.85 21.01 677,137 -0.03(-0.16%)
Nov 11, 2014 20.59 21.19 20.31 21.05 678,393 +0.70(+3.43%)
Nov 10, 2014 19.73 20.56 19.57 20.35 882,889 +0.82(+4.21%)
Nov 07, 2014 18.76 20.13 18.57 19.53 826,627 +0.90(+4.85%)
Nov 06, 2014 18.16 19.11 18.16 18.63 1,195,983 +0.37(+2.03%)
Nov 05, 2014 18.71 18.79 18.11 18.25 1,500,320 -0.37(-1.96%)
Nov 04, 2014 19.32 19.40 18.14 18.62 1,740,404 -0.69(-3.58%)
Nov 03, 2014 19.67 19.80 19.28 19.31 1,495,936 +0.06(+0.33%)
Oct 31, 2014 19.35 19.38 19.03 19.25 1,363,427 +0.28(+1.48%)
Oct 30, 2014 19.43 19.68 18.89 18.97 3,337,710 -0.20(-1.04%)
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.