Quantcast

Shell Midstream Partners, L.P. Common Units representing Limited Partner Interests Historical Stock Prices

SHLX 
$19.25
*  
0.33
1.69%
Get SHLX Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading SHLX now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.47 19.52 19.0951 19.25 361,345
03/22/2019 19.8 19.87 19.54 19.58 574,956
03/21/2019 19.61 19.96 19.5 19.89 787,967
03/20/2019 19.62 19.68 19.49 19.6 383,976
03/19/2019 19.41 19.91 19.39 19.58 574,198
03/18/2019 19.22 19.43 19.175 19.33 524,572
03/15/2019 19.16 19.24 18.74 19.24 1,414,051
03/14/2019 18.97 19.13 18.77 19.11 259,343
03/13/2019 19.05 19.3 18.84 18.99 648,442
03/12/2019 19.03 19.06 18.53 19.01 1,013,771
03/11/2019 18.72 19.29 18.49 19.01 2,307,230
03/08/2019 18.36 18.66 18.17 18.64 410,211
03/07/2019 18.18 18.6 18.15 18.57 405,135
03/06/2019 18.13 18.34 18.01 18.15 290,909
03/05/2019 18.46 18.47 18.1298 18.2 895,717
03/04/2019 18.34 18.51 18.15 18.35 631,847
03/01/2019 17.99 18.3 17.97 18.14 563,742
02/28/2019 17.96 17.98 17.56 17.88 1,589,790
02/27/2019 18.29 18.29 17.75 17.96 1,110,402
02/26/2019 18.33 18.42 18.05 18.17 428,283
02/25/2019 18.44 18.61 18.265 18.33 586,604
02/22/2019 19.1 19.1 18.44 18.44 618,457
02/21/2019 19.49 19.5 18.86 18.94 686,583
02/20/2019 19.68 19.7833 19.38 19.4 801,616
02/19/2019 19.28 19.93 19.28 19.68 773,730
02/15/2019 19.48 19.52 19.15 19.42 530,044
02/14/2019 19 19.38 18.83 19.32 794,036
02/13/2019 19.26 19.4206 18.84 18.9 798,134
02/12/2019 18.99 19.17 18.77 19.12 508,430
02/11/2019 18.85 19.09 18.72 18.76 364,612
02/08/2019 19 19.1263 18.5 18.85 470,689
02/07/2019 19.28 19.62 18.85 18.98 713,258
02/06/2019 19.53 19.63 19.28 19.49 438,867
02/05/2019 19.68 19.695 19.43 19.58 370,339
02/04/2019 19.39 19.985 19.13 19.65 965,884
02/01/2019 19.99 20.0283 19.395 19.51 970,828
01/31/2019 20.75 20.76 20.18 20.32 737,647
01/30/2019 20.57 20.85 20.31 20.67 2,791,444
01/29/2019 20.53 21.13 20.35 20.55 1,359,334
01/28/2019 20.5 20.77 20.15 20.52 1,207,875
01/25/2019 20.03 20.65 20.03 20.65 795,017
01/24/2019 19.73 20.05 19.5732 19.95 484,447
01/23/2019 19.7 19.89 19.57 19.72 896,910
01/22/2019 19.81 19.86 19.45 19.52 977,704
01/18/2019 19.68 19.86 19.44 19.85 366,562
01/17/2019 19.27 19.52 19.15 19.52 783,726
01/16/2019 18.94 19.38 18.8 19.32 442,531
01/15/2019 18.54 18.87 18.5 18.87 909,974
01/14/2019 18.56 18.76 18.26 18.35 1,423,609
01/11/2019 19.06 19.17 18.55 18.62 1,531,545
01/10/2019 19.37 19.445 18.88 19.12 1,052,767
01/09/2019 19.79 19.95 19.43 19.48 893,882
01/08/2019 19.41 19.96 19.3832 19.72 945,925
01/07/2019 18.96 19.56 18.8 19.29 659,369
01/04/2019 17.82 18.96 17.82 18.78 1,430,774
01/03/2019 17.16 17.8 17.14 17.49 699,874
01/02/2019 16.25 17.58 16.23 17.12 735,871
12/31/2018 16.35 16.5 16.01 16.41 1,437,272
12/28/2018 16.6 16.73 15.86 16.33 2,124,749
12/27/2018 17.27 17.49 16.205 16.55 2,036,162
12/26/2018 16.93 17.57 16.6373 17.57 1,155,523
12/24/2018 17.57 17.58 16.79 16.86 541,705
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio