Shell Midstream Partners LP (NY: SHLX )

14.16 -0.09 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 14.15 14.19 13.88 14.16 1,597,075 -0.09(-0.63%)
Jul 01, 2022 14.09 14.27 13.94 14.25 1,191,754 +0.18(+1.28%)
Jun 30, 2022 14.04 14.18 13.98 14.07 695,141 -0.10(-0.71%)
Jun 29, 2022 14.10 14.26 14.09 14.17 2,058,815 +0.08(+0.57%)
Jun 28, 2022 14.23 14.36 14.04 14.09 1,400,812 -0.04(-0.28%)
Jun 27, 2022 14.12 14.26 13.97 14.13 2,027,723 +0.05(+0.36%)
Jun 24, 2022 13.95 14.15 13.89 14.08 1,723,308 +0.33(+2.40%)
Jun 23, 2022 13.89 13.93 13.54 13.75 2,631,928 -0.10(-0.72%)
Jun 22, 2022 13.90 14.02 13.80 13.85 2,115,933 -0.15(-1.07%)
Jun 21, 2022 13.72 14.03 13.72 14.00 1,889,262 +0.35(+2.56%)
Jun 17, 2022 13.70 13.79 13.60 13.65 4,526,412 +0.04(+0.29%)
Jun 16, 2022 13.74 13.78 13.60 13.61 3,931,247 -0.21(-1.52%)
Jun 15, 2022 13.92 14.13 13.82 13.82 2,128,033 -0.09(-0.65%)
Jun 14, 2022 14.19 14.22 13.79 13.91 1,860,627 -0.04(-0.29%)
Jun 13, 2022 14.18 14.32 13.89 13.95 2,597,169 -0.55(-3.79%)
Jun 10, 2022 14.51 14.60 14.33 14.50 1,244,929 -0.08(-0.55%)
Jun 09, 2022 14.57 14.69 14.45 14.58 2,022,337 +0.02(+0.14%)
Jun 08, 2022 14.50 14.67 14.40 14.56 665,450 +0.08(+0.55%)
Jun 07, 2022 14.42 14.55 14.31 14.48 1,139,347 +0.06(+0.42%)
Jun 06, 2022 14.44 14.51 14.35 14.42 511,205 +0.00(+0.00%)
Jun 03, 2022 14.22 14.45 14.22 14.42 764,856 +0.15(+1.05%)
Jun 02, 2022 14.20 14.29 14.11 14.27 492,495 +0.03(+0.21%)
Jun 01, 2022 14.22 14.24 14.06 14.24 1,068,419 +0.10(+0.71%)
May 31, 2022 14.22 14.27 14.10 14.14 1,498,723 -0.08(-0.56%)
May 27, 2022 14.19 14.27 14.08 14.22 932,615 +0.08(+0.57%)
May 26, 2022 14.05 14.21 14.04 14.14 1,256,056 +0.07(+0.50%)
May 25, 2022 13.93 14.10 13.93 14.07 1,408,887 +0.10(+0.72%)
May 24, 2022 13.93 13.98 13.79 13.97 597,316 +0.02(+0.14%)
May 23, 2022 13.96 14.01 13.85 13.95 1,237,601 +0.02(+0.14%)
May 20, 2022 13.81 13.96 13.70 13.93 691,944 +0.12(+0.87%)
May 19, 2022 13.77 13.90 13.73 13.81 757,551 -0.03(-0.22%)
May 18, 2022 13.99 14.04 13.74 13.84 1,516,501 -0.16(-1.14%)
May 17, 2022 14.05 14.05 13.95 14.00 964,513 +0.01(+0.07%)
May 16, 2022 13.99 14.13 13.95 13.99 1,079,985 -0.01(-0.07%)
May 13, 2022 13.89 14.01 13.88 14.00 1,547,617 +0.17(+1.23%)
May 12, 2022 13.64 13.86 13.60 13.83 1,756,207 +0.20(+1.47%)
May 11, 2022 13.71 14.00 13.63 13.63 1,892,848 -0.01(-0.07%)
May 10, 2022 13.78 13.82 13.56 13.64 1,743,265 -0.04(-0.29%)
May 09, 2022 13.97 13.98 13.64 13.68 2,227,347 -0.42(-2.98%)
May 06, 2022 14.07 14.13 13.92 14.10 796,459 +0.04(+0.28%)
May 05, 2022 14.20 14.23 13.95 14.06 1,184,639 -0.22(-1.54%)
May 04, 2022 14.15 14.28 14.01 14.28 1,142,553 +0.14(+0.99%)
May 03, 2022 13.94 14.16 13.94 14.14 1,072,647 +0.17(+1.22%)
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.