SHLX - Shell Midstream Partners, L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201920.0920.5520.0820.1920.19535,523
Dec 09, 201919.7420.1119.5320.0920.09599,000
Dec 06, 201919.4719.8019.4519.7419.74492,400
Dec 05, 201919.9020.2019.4219.4819.48954,900
Dec 04, 201919.8920.0519.5819.8919.89561,600
Dec 03, 201919.5019.9319.4319.7719.77669,300
Dec 02, 201919.7120.0619.5519.6419.64636,500
Nov 29, 201919.6119.6619.4119.6619.66273,700
Nov 27, 201919.7719.8719.3519.6519.65627,200
Nov 26, 201920.3220.3919.7719.8119.81462,000
Nov 25, 201920.2020.3420.0020.2720.27399,700
Nov 22, 201920.3120.5020.1320.3120.31459,000
Nov 21, 201919.9020.3019.7220.2520.25593,600
Nov 20, 201919.6920.0419.6219.9219.92457,200
Nov 19, 201919.8519.9919.7019.7219.72460,200
Nov 18, 201919.9819.9919.6319.8319.83578,000
Nov 15, 201919.8320.1019.5720.0620.06612,000
Nov 14, 201919.6919.8819.4519.7819.78750,000
Nov 13, 201919.4719.9419.4719.5619.56668,600
Nov 12, 201919.9420.0919.4419.4719.47794,200
Nov 11, 201920.3020.3019.8419.9419.94586,300
Nov 08, 201920.4720.6920.2520.3720.37666,100
Nov 07, 201920.6320.6820.3120.4420.44573,300
Nov 06, 201920.4620.5520.2220.5420.54535,800
Nov 05, 201920.8620.8619.9120.4620.46605,100
Nov 04, 201920.4420.9020.3220.6720.67897,300
Nov 01, 201920.5120.6519.8520.2420.24587,600
Nov 01, 20190.445 Dividend
Oct 31, 201920.3020.5620.2220.5220.081,114,300
Oct 30, 201920.4020.5920.2520.3519.91807,300
Oct 29, 201920.3620.7920.2020.3219.88597,200
Oct 28, 201920.8120.9820.3020.3419.90457,700
Oct 25, 201920.8320.9820.7120.7320.28376,900
Oct 24, 201920.8020.8620.5720.8320.38387,000
Oct 23, 201920.5020.7220.5020.6520.20500,800
Oct 22, 201920.7320.9120.5120.5520.10367,800
Oct 21, 201920.9021.0020.7120.7320.28513,500
Oct 18, 201920.9221.2620.8720.8920.44355,500
Oct 17, 201920.7520.9720.5620.8520.40311,800
Oct 16, 201920.6720.8520.5520.7520.30362,900
Oct 15, 201920.9321.0620.6620.7520.30378,200
Oct 14, 201920.8020.9720.6020.9720.52537,000
Oct 11, 201921.0321.0320.8120.8220.37374,300
Oct 10, 201920.6021.0620.6020.8320.38502,000
Oct 09, 201921.2521.3020.5620.5620.11522,700
Oct 08, 201921.0121.4020.9721.2520.79959,400
Oct 07, 201920.8921.1020.7421.0620.60716,400
Oct 04, 201920.6621.0520.6320.9020.45775,500
Oct 03, 201920.3320.8220.2320.6120.16780,900
Oct 02, 201920.1920.3819.8820.3719.931,184,100
Oct 01, 201920.5120.7220.2520.3019.86299,700
Sep 30, 201920.1220.6020.1020.4520.01713,600
Sep 27, 201920.3120.5820.1620.1919.75677,700
Sep 26, 201920.2420.4920.0820.3719.93673,600
Sep 25, 201920.3820.3919.9420.2619.82554,800
Sep 24, 201920.4420.5720.0920.3819.94602,800
Sep 23, 201920.4220.6620.4020.5120.07546,600
Sep 20, 201921.2521.4020.4020.4720.036,582,100
Sep 19, 201921.5121.7020.9021.1920.731,121,100
Sep 18, 201921.3521.8821.2721.5121.041,058,500
Sep 17, 201921.4921.8621.2221.4821.011,118,500
Sep 16, 201921.3921.4920.9221.4420.981,354,900
Sep 13, 201919.6320.7219.6320.7120.261,586,500
Sep 12, 201919.6619.8219.3219.5219.10571,900
Sep 11, 201919.7119.8319.6119.7719.34456,300
Sep 10, 201919.7119.9019.4819.5819.16302,600
Sep 09, 201919.2719.7919.1719.7119.28389,100
Sep 06, 201919.0419.3318.8519.1018.69432,800
Sep 05, 201919.2319.3019.0119.0318.62271,800
Sep 04, 201919.1719.4418.9719.1318.72678,000
Sep 03, 201919.0519.2418.9019.0318.62340,700
Aug 30, 201919.0319.2318.5319.2118.791,048,700
Aug 29, 201919.4719.6318.9319.0918.68929,500
Aug 28, 201919.2219.6118.9219.3518.931,494,800
Aug 27, 201919.1619.3318.7119.1118.70595,400
Aug 26, 201919.1419.2518.6319.1618.741,218,500
Aug 23, 201920.0920.4818.9819.1018.691,380,700
Aug 22, 201921.0621.3920.0920.2119.77913,100
Aug 21, 201921.1421.4920.9421.0620.60443,400
Aug 20, 201921.0221.3820.8621.0620.60825,400
Aug 19, 201921.3021.5421.2421.3620.901,008,900
Aug 16, 201920.6121.3120.6121.2020.74436,600
Aug 15, 201920.5220.7820.3720.6020.15587,800
Aug 14, 201920.4620.6120.3020.5820.13421,000
Aug 13, 201920.3820.8120.2220.6520.20372,700
Aug 12, 201920.0420.3819.6520.3119.87616,000
Aug 09, 201920.3020.3519.8520.0519.62620,100
Aug 08, 201920.5520.6320.1320.3319.89618,500
Aug 07, 201920.5320.6420.1820.3019.861,007,100
Aug 06, 201921.0521.2720.4120.8020.35596,400
Aug 05, 201920.5721.1120.0120.9820.531,532,500
Aug 02, 201920.7221.2620.6120.8420.39360,600
Aug 02, 20190.43 Dividend
Aug 01, 201921.5521.7821.0821.1820.30539,400
Jul 31, 201921.6921.8821.3821.5920.69437,500
Jul 30, 201921.6121.7921.0021.7020.80672,300
Jul 29, 201921.7021.9521.2321.7020.802,786,500
Jul 26, 201921.7721.8821.5921.6620.76499,200
Jul 25, 201921.6121.7521.5321.6820.78722,600
Jul 24, 201921.5921.9221.5621.5820.68302,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...