SHLX - Shell Midstream Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201921.0221.3820.8621.0621.06812,947
Aug 19, 201921.3021.5420.3721.3621.36937,400
Aug 16, 201920.6121.3120.3721.2021.20436,600
Aug 15, 201920.5220.7820.3720.6020.60587,800
Aug 14, 201920.4620.6120.3020.5820.58421,000
Aug 13, 201920.3820.8120.2220.6520.65372,700
Aug 12, 201920.0420.3819.6520.3120.31616,000
Aug 09, 201920.3020.3519.8520.0520.05620,100
Aug 08, 201920.5520.6320.1320.3320.33618,500
Aug 07, 201920.5320.6420.1820.3020.301,007,100
Aug 06, 201921.0521.2720.4120.8020.80596,400
Aug 05, 201920.5721.1120.0120.9820.981,532,500
Aug 02, 201920.7221.2620.6120.8420.84360,600
Aug 02, 20190.43 Dividend
Aug 01, 201921.5521.7821.0821.1820.75539,400
Jul 31, 201921.6921.8821.3821.5921.15437,500
Jul 30, 201921.6121.7921.0021.7021.26672,300
Jul 29, 201921.7021.9521.2321.7021.262,786,500
Jul 26, 201921.7721.8821.5921.6621.22499,200
Jul 25, 201921.6121.7521.5321.6821.24722,600
Jul 24, 201921.5921.9221.5621.5821.14302,400
Jul 23, 201921.7421.9921.5821.6021.16350,600
Jul 22, 201921.3821.8821.3721.7221.28872,600
Jul 19, 201921.2521.6021.2121.3720.94546,100
Jul 18, 201921.1521.2921.0421.2520.821,091,400
Jul 17, 201921.0021.2420.7921.2220.79841,600
Jul 16, 201921.2221.5921.1821.5021.06543,100
Jul 15, 201921.2821.3221.0721.1920.76309,600
Jul 12, 201921.4321.5621.1621.2220.79542,200
Jul 11, 201921.2121.4820.9221.4320.99678,800
Jul 10, 201920.9521.2820.8821.2120.78427,800
Jul 09, 201921.3121.4020.8020.8820.46625,200
Jul 08, 201921.5021.6121.2721.3920.96411,600
Jul 05, 201921.0421.6321.0121.5521.11405,000
Jul 03, 201920.9321.3120.7621.1820.75281,200
Jul 02, 201920.6920.9120.6020.8420.42390,200
Jul 01, 201920.8220.9420.5820.7320.31484,800
Jun 28, 201920.4020.7220.1820.7220.30499,900
Jun 27, 201920.3320.4320.1920.3419.93286,900
Jun 26, 201920.0620.2720.0120.2019.79445,800
Jun 25, 201920.2120.2219.8819.9119.51507,700
Jun 24, 201920.1520.4220.1020.1919.78613,100
Jun 21, 201920.1020.3119.9920.1319.721,315,300
Jun 20, 201920.1020.2719.9420.0319.62573,700
Jun 19, 201919.9520.1319.7919.8919.49509,400
Jun 18, 201919.8920.0019.7519.9119.51468,200
Jun 17, 201919.8219.9519.5319.7819.38424,600
Jun 14, 201920.0020.0519.7419.8919.49676,000
Jun 13, 201919.9120.1019.7819.9519.54408,400
Jun 12, 201919.7119.9019.6119.6719.27739,300
Jun 11, 201920.1220.1219.3619.8719.47929,000
Jun 10, 201920.4120.6120.1420.3719.96409,800
Jun 07, 201920.2220.6020.0520.3119.90661,300
Jun 06, 201920.6820.6819.8020.1419.731,404,300
Jun 05, 201920.9420.9420.4620.6320.21555,500
Jun 04, 201921.2521.3420.8620.9120.49414,100
Jun 03, 201921.1421.2920.9921.1320.70269,200
May 31, 201920.7721.4620.7721.0320.60563,800
May 30, 201921.5021.5420.7920.9820.55586,000
May 29, 201921.1021.4620.6221.4421.00806,300
May 28, 201921.7621.8621.2121.3120.881,142,600
May 24, 201921.4521.7721.2721.7621.32763,600
May 23, 201921.4221.4821.1021.3220.891,115,200
May 22, 201921.6021.7121.4521.6521.21723,400
May 21, 201921.1521.7821.1521.6121.171,219,300
May 20, 201921.1121.2420.9521.1320.70641,300
May 17, 201921.2221.4321.0721.0720.64515,700
May 16, 201921.0021.4220.9521.2220.79583,700
May 15, 201920.5021.0220.4020.8920.47475,900
May 14, 201920.3520.8220.3020.5120.09759,900
May 13, 201920.1420.4219.7520.2019.79613,000
May 10, 201920.1020.2119.7120.1819.77577,200
May 09, 201920.0720.2419.7919.9619.55362,800
May 08, 201919.9920.2919.8920.2219.81704,500
May 07, 201919.7120.0019.6220.0019.59427,600
May 06, 201919.7720.2219.7119.8419.44384,500
May 03, 201919.7520.1719.6120.0919.68637,600
May 03, 20190.415 Dividend
May 02, 201920.2120.3119.8320.0619.251,126,700
May 01, 201920.2020.4419.9220.2719.45642,600
Apr 30, 201920.9620.9920.1120.1119.29700,600
Apr 29, 201920.9120.9520.7720.8219.98431,100
Apr 26, 201920.7920.9120.7020.8520.00312,100
Apr 25, 201920.9220.9220.5520.7919.95405,000
Apr 24, 201920.8420.9520.6920.7219.88692,000
Apr 23, 201920.9120.9720.6820.8319.98839,000
Apr 22, 201920.5520.8320.5020.7619.92608,900
Apr 18, 201920.3520.4820.1520.4219.59511,600
Apr 17, 201920.5020.6220.2520.3619.53386,800
Apr 16, 201920.5720.6520.4220.4519.62330,000
Apr 15, 201920.7920.8220.4320.5019.67580,000
Apr 12, 201921.0021.0020.6720.7019.86527,200
Apr 11, 201920.4320.7820.3520.6319.79824,900
Apr 10, 201920.4920.5620.1720.3919.56557,600
Apr 09, 201920.7020.7220.3120.4119.58359,200
Apr 08, 201920.9521.1220.6720.6919.85435,100
Apr 05, 201920.6421.0820.6320.9920.14943,400
Apr 04, 201920.6920.7020.3220.6519.81550,900
Apr 03, 201920.8220.8920.6220.6619.82744,900
Apr 02, 201920.6920.8820.5720.7519.91508,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...