Australia markets close in 5 hours 12 minutes

Shell Midstream Partners, L.P. (SHLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.55+0.14 (+0.97%)
At close: 4:00PM EDT

14.62 +0.07 (0.48%)
After hours: 6:44PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Apr 202114.5014.5714.3014.5514.55913,010
19 Apr 202114.3914.6014.3314.4114.41915,800
16 Apr 202114.4314.4614.2214.3414.341,126,600
15 Apr 202114.3514.4314.2414.3714.37809,700
14 Apr 202114.0814.3113.9614.2914.291,228,200
13 Apr 202113.9714.0213.8113.8713.87779,000
12 Apr 202114.0614.2413.8513.8613.861,172,600
09 Apr 202114.0614.3813.8714.1114.111,426,500
08 Apr 202113.8914.0813.7714.0814.08919,800
07 Apr 202113.9614.0013.7214.0014.00963,300
06 Apr 202113.9314.0013.7213.9813.981,030,800
05 Apr 202114.0214.0813.6313.8613.861,320,100
01 Apr 202113.5313.9413.4813.9413.941,380,200
31 Mar 202113.0313.5312.9913.3413.341,954,400
30 Mar 202113.1113.1312.9113.0513.05724,100
29 Mar 202113.2913.4013.1113.1413.14563,600
26 Mar 202113.0013.3012.8913.2713.27924,500
25 Mar 202112.5012.8912.4912.8512.851,073,200
24 Mar 202112.7412.9212.6512.7012.70899,900
23 Mar 202112.7512.7912.4612.5012.501,325,700
22 Mar 202112.8212.9612.7412.8312.831,405,800
19 Mar 202112.6913.0312.5512.7212.721,857,300
18 Mar 202113.2013.2312.5112.5412.541,949,800
17 Mar 202113.4913.6213.2013.2013.202,052,500
16 Mar 202113.7913.8113.4213.5813.581,769,100
15 Mar 202113.8914.1313.7713.8513.851,202,000
12 Mar 202113.9113.9813.7213.8513.851,123,600
11 Mar 202113.4313.8613.3313.6813.681,715,400
10 Mar 202112.6413.3412.6013.3413.341,626,300
09 Mar 202112.7912.8912.5512.5912.591,180,600
08 Mar 202112.8312.9512.6312.7612.761,093,500
05 Mar 202112.7012.8312.3112.7412.741,566,300
04 Mar 202112.3512.7712.2012.5412.541,694,900
03 Mar 202112.1212.4212.0612.2712.271,804,800
02 Mar 202111.6312.1911.5911.9011.902,654,600
01 Mar 202111.3311.8011.2711.7911.793,749,800
26 Feb 202111.3011.4210.9310.9510.952,912,900
25 Feb 202111.5711.7511.2911.2911.292,857,900
24 Feb 202111.6312.1511.4611.5011.502,448,000
23 Feb 202111.6511.7211.1811.5311.532,200,500
22 Feb 202111.5011.9211.5011.5811.581,994,800
19 Feb 202111.2811.4911.0511.4811.481,304,500
18 Feb 202111.5511.5811.1511.3011.301,384,500
17 Feb 202111.7911.8511.4011.5011.501,609,600
16 Feb 202111.8011.9911.7311.7911.791,421,000
12 Feb 202111.5511.6311.4811.5611.561,271,700
11 Feb 202111.4911.6411.3011.4611.46928,500
10 Feb 202111.0411.5411.0411.3911.391,707,500
09 Feb 202111.0011.1410.8511.1211.12845,500
08 Feb 202111.1111.1310.9411.0611.061,431,400
05 Feb 202110.9511.1110.9010.9610.961,047,900
04 Feb 202110.8310.9410.7110.9310.931,106,400
03 Feb 202110.6510.8510.5910.8110.811,502,400
02 Feb 202110.9411.1110.5910.6210.621,513,200
01 Feb 202111.2011.2110.5110.7810.782,190,000
01 Feb 20210.46 Dividend
29 Jan 202111.5511.7411.3111.5411.082,570,000
28 Jan 202111.3211.5111.0711.4911.032,523,500
27 Jan 202111.4011.4111.0911.2010.752,282,400
26 Jan 202111.5711.7311.2711.4110.962,356,000
25 Jan 202111.1411.4111.0311.4010.951,393,800
22 Jan 202110.9011.1710.7711.0410.601,659,400
21 Jan 202111.3411.4610.9411.0010.562,980,300
20 Jan 202111.4311.4710.9211.1110.671,899,800
19 Jan 202111.5611.6511.3711.4110.961,610,400
15 Jan 202111.6511.6511.2711.4310.971,622,100
14 Jan 202111.4411.7011.2811.6911.221,524,000
13 Jan 202111.4311.4811.1611.2910.841,067,400
12 Jan 202111.0411.5311.0411.4310.971,431,000
11 Jan 202110.8511.1510.7510.9910.551,667,600
08 Jan 202111.1711.2010.8210.9110.481,130,500
07 Jan 202111.0011.1410.8611.0610.621,303,600
06 Jan 202110.5411.0310.2710.9210.481,601,300
05 Jan 202110.0610.6610.0510.359.941,692,500
04 Jan 202110.2410.269.9810.059.651,677,700
31 Dec 20209.9910.159.9410.089.681,337,900
30 Dec 202010.1910.279.9610.019.611,415,600
29 Dec 202010.1410.189.9310.119.711,210,000
28 Dec 202010.1010.229.8910.099.691,723,400
24 Dec 202010.0210.159.9510.089.68503,800
23 Dec 20209.9510.169.9210.129.72807,600
22 Dec 20209.9610.109.839.909.51970,500
21 Dec 20209.9610.259.819.999.593,046,400
18 Dec 202010.1010.239.9410.209.792,192,900
17 Dec 202010.2010.209.9210.029.622,228,000
16 Dec 202010.4010.4110.1010.139.731,568,900
15 Dec 202010.2510.4810.0110.389.972,169,900
14 Dec 202011.1011.1810.1510.219.802,367,000
11 Dec 202011.2011.2410.8810.9410.501,269,200
10 Dec 202010.6711.3110.6711.2910.841,411,100
09 Dec 202011.1711.4010.5010.8010.372,229,400
08 Dec 202011.0411.2311.0111.0610.62886,400
07 Dec 202011.2811.3111.0011.0510.611,075,000
04 Dec 202010.7911.5810.7911.2810.831,751,300
03 Dec 202010.2610.7010.1410.6610.241,284,000
02 Dec 202010.2710.5610.1610.179.761,470,700
01 Dec 202010.4510.5910.1610.289.87955,100
30 Nov 202010.8810.9510.2510.269.852,069,600
27 Nov 202011.1811.2810.7810.8910.46667,300
25 Nov 202011.1011.2510.7111.1810.731,955,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...