Chronicle Journal: Finance

Shell Midstream Partners LP (NY: SHLX )

12.57 USD +0.22 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 12.49 12.58 12.35 12.57 993,603 +0.22(+1.78%)
Oct 22, 2021 12.47 12.51 12.25 12.35 2,171,264 -0.06(-0.48%)
Oct 21, 2021 12.66 12.71 12.22 12.41 1,320,487 -0.02(-0.16%)
Oct 20, 2021 12.08 12.44 12.03 12.43 980,138 +0.24(+1.97%)
Oct 19, 2021 12.08 12.19 11.91 12.19 1,506,365 +0.38(+3.22%)
Oct 18, 2021 11.76 11.96 11.70 11.81 1,133,361 +0.13(+1.11%)
Oct 15, 2021 12.07 12.07 11.68 11.68 1,370,699 -0.26(-2.18%)
Oct 14, 2021 11.66 11.96 11.61 11.94 1,149,522 +0.33(+2.84%)
Oct 13, 2021 11.52 11.68 11.44 11.61 837,064 +0.11(+0.96%)
Oct 12, 2021 11.59 11.70 11.49 11.50 969,716 -0.05(-0.43%)
Oct 11, 2021 11.57 11.69 11.46 11.55 1,211,065 +0.15(+1.32%)
Oct 08, 2021 11.65 11.71 11.38 11.40 1,108,865 -0.16(-1.38%)
Oct 07, 2021 11.57 11.71 11.35 11.56 838,726 +0.07(+0.61%)
Oct 06, 2021 11.35 11.54 11.21 11.49 1,275,331 +0.10(+0.88%)
Oct 05, 2021 11.85 11.87 11.35 11.39 2,661,556 -0.32(-2.73%)
Oct 04, 2021 11.74 11.87 11.64 11.71 1,618,695 +0.02(+0.17%)
Oct 01, 2021 11.76 11.99 11.67 11.69 1,607,925 -0.08(-0.68%)
Sep 30, 2021 11.91 11.98 11.71 11.77 1,657,634 -0.13(-1.09%)
Sep 29, 2021 11.86 12.05 11.71 11.90 885,455 -0.05(-0.42%)
Sep 28, 2021 12.06 12.15 11.78 11.95 1,707,565 -0.25(-2.05%)
Sep 27, 2021 12.03 12.41 12.01 12.20 1,160,681 +0.29(+2.43%)
Sep 24, 2021 11.95 12.07 11.84 11.91 987,580 -0.10(-0.83%)
Sep 23, 2021 11.67 12.10 11.64 12.01 1,133,548 +0.41(+3.53%)
Sep 22, 2021 11.35 11.75 11.22 11.60 1,261,190 +0.43(+3.85%)
Sep 21, 2021 11.46 11.53 11.16 11.17 838,744 -0.22(-1.93%)
Sep 20, 2021 11.35 11.46 11.15 11.39 1,779,921 -0.16(-1.39%)
Sep 17, 2021 11.75 11.83 11.50 11.55 1,600,041 -0.30(-2.53%)
Sep 16, 2021 11.57 11.93 11.45 11.85 1,265,037 +0.40(+3.49%)
Sep 15, 2021 11.34 11.62 11.32 11.45 1,612,852 +0.05(+0.44%)
Sep 14, 2021 11.80 11.86 11.37 11.40 1,520,419 -0.38(-3.23%)
Sep 13, 2021 11.57 11.84 11.49 11.78 1,066,030 +0.32(+2.79%)
Sep 10, 2021 11.90 11.90 11.47 11.46 1,362,270 -0.30(-2.55%)
Sep 09, 2021 11.83 11.96 11.66 11.76 1,311,051 -0.04(-0.34%)
Sep 08, 2021 12.10 12.18 11.75 11.80 1,495,298 -0.30(-2.48%)
Sep 07, 2021 12.05 12.27 12.02 12.10 627,472 -0.02(-0.17%)
Sep 03, 2021 12.36 12.43 12.12 12.12 865,326 -0.29(-2.34%)
Sep 02, 2021 12.41 12.53 12.28 12.41 980,711 +0.11(+0.89%)
Sep 01, 2021 12.21 12.37 11.93 12.30 1,091,246 +0.13(+1.07%)
Aug 31, 2021 12.47 12.67 12.14 12.17 2,075,157 -0.29(-2.33%)
Aug 30, 2021 12.36 12.52 12.32 12.46 957,253 +0.10(+0.81%)
Aug 27, 2021 11.91 12.39 11.91 12.36 930,063 +0.54(+4.57%)
Aug 26, 2021 12.10 12.27 11.82 11.82 789,082 -0.32(-2.64%)
Aug 25, 2021 11.86 12.28 11.77 12.14 1,192,466 +0.37(+3.14%)
Aug 24, 2021 11.85 11.92 11.77 11.77 1,351,610 +0.01(+0.09%)
Aug 23, 2021 11.74 11.96 11.74 11.76 1,354,724 +0.16(+1.38%)
Aug 20, 2021 11.56 11.76 11.52 11.60 1,018,022 -0.09(-0.77%)
Aug 19, 2021 11.50 11.72 11.33 11.69 3,069,929 -0.09(-0.76%)
Aug 18, 2021 12.10 12.12 11.78 11.78 2,682,055 -0.33(-2.73%)
Aug 17, 2021 12.17 12.39 12.09 12.11 1,444,615 -0.15(-1.22%)
Aug 16, 2021 12.40 12.58 12.25 12.26 1,627,903 -0.33(-2.62%)
Aug 13, 2021 12.55 12.64 12.46 12.59 1,050,076 +0.07(+0.56%)
Aug 12, 2021 12.58 12.59 12.42 12.52 465,606 +0.07(+0.56%)
Aug 11, 2021 12.55 12.57 12.29 12.45 1,706,799 -0.04(-0.32%)
Aug 10, 2021 12.50 12.67 12.33 12.49 1,910,604 +0.06(+0.48%)
Aug 09, 2021 12.28 12.53 12.18 12.43 1,566,189 +0.03(+0.24%)
Aug 06, 2021 12.46 12.50 12.33 12.40 974,379 +0.06(+0.49%)
Aug 05, 2021 12.59 12.84 12.27 12.34 1,607,800 -0.25(-1.99%)
Aug 04, 2021 12.70 12.86 12.42 12.59 2,201,711 -0.32(-2.48%)
Aug 03, 2021 13.20 13.21 12.74 12.91 2,050,367 -0.34(-2.57%)
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.