Australia Markets closed

Shell Midstream Partners, L.P. (SHLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.74+0.20 (+1.59%)
At close: 4:00PM EST

12.84 +0.10 (0.78%)
After hours: 6:51PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202112.7012.8312.3112.7412.741,495,799
04 Mar 202112.3512.7712.2012.5412.541,694,900
03 Mar 202112.1212.4212.0612.2712.271,804,800
02 Mar 202111.6312.1911.5911.9011.902,655,000
01 Mar 202111.3311.8011.2711.7911.793,831,700
26 Feb 202111.3011.4210.9310.9510.952,926,000
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 202111.5511.6311.4811.5611.561,278,600
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 202110.9511.1110.9010.9610.961,049,300
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
24 Nov 202010.5811.1410.5411.0510.611,513,500
23 Nov 202010.0910.5410.0910.309.891,514,500
20 Nov 20209.9210.139.769.979.571,563,900
19 Nov 20209.299.959.129.899.502,959,500
18 Nov 20209.519.609.299.298.921,415,300
17 Nov 20209.339.489.139.489.101,494,400
16 Nov 20209.399.629.319.429.041,525,700
13 Nov 20209.419.459.179.288.911,219,700
12 Nov 20209.359.369.119.338.961,278,500
11 Nov 20209.309.378.979.379.002,075,300
10 Nov 20209.029.278.759.198.821,427,700
09 Nov 20208.788.938.618.808.452,077,600
06 Nov 20208.658.708.178.177.84975,800
05 Nov 20208.568.708.518.608.261,067,800
04 Nov 20208.588.708.278.628.281,297,700
03 Nov 20208.508.698.388.518.171,570,800
02 Nov 20208.508.608.238.358.022,114,900
02 Nov 20200.46 Dividend
30 Oct 20209.139.208.488.757.962,763,900
29 Oct 20209.049.278.869.238.401,412,500
28 Oct 20209.359.358.989.048.221,327,000
27 Oct 20209.489.599.329.438.58932,200
26 Oct 20209.509.559.299.438.581,077,500
23 Oct 20209.559.709.419.558.69870,800
22 Oct 20209.189.559.159.448.591,821,800
21 Oct 20209.279.379.179.188.35538,300
20 Oct 20209.209.359.169.278.43818,800
19 Oct 20209.409.459.179.178.34894,000
16 Oct 20209.429.499.309.318.471,015,000
15 Oct 20209.449.529.279.398.541,023,300
14 Oct 20209.309.659.299.488.621,153,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...