Shell Midstream Partners L.P. Common Units representing Limited Partner Interestsのデータ

Shell Midstream Partners L.P. Common Units representing Limited Partner Interestsの基本情報

名前 Shell Midstream Partners L.P. Common Units representing Limited Partner Interests
ティッカー SHLX
国 United States
上場年 2014.0
セクター Energy

Shell Midstream Partners L.P. Common Units representing Limited Partner Interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.99 11.73 11.8 11.79 1418900.0 11.79
2021-02-12 11.63 11.48 11.55 11.56 1278600.0 11.56
2021-02-11 11.64 11.3 11.49 11.46 928500.0 11.46
2021-02-10 11.54 11.04 11.04 11.39 1707500.0 11.39
2021-02-09 11.14 10.85 11.0 11.12 845500.0 11.12
2021-02-08 11.13 10.94 11.11 11.06 1431400.0 11.06
2021-02-05 11.11 10.9 10.95 10.96 1049300.0 10.96
2021-02-04 10.94 10.71 10.83 10.93 1106400.0 10.93
2021-02-03 10.85 10.59 10.65 10.81 1502400.0 10.81
2021-02-02 11.11 10.59 10.94 10.62 1513200.0 10.62
2021-02-01 11.21 10.51 11.2 10.78 2190000.0 10.78
2021-01-29 11.74 11.31 11.55 11.54 2570000.0 11.08
2021-01-28 11.51 11.07 11.32 11.49 2523500.0 11.03
2021-01-27 11.41 11.09 11.4 11.2 2282400.0 10.75
2021-01-26 11.73 11.27 11.57 11.41 2356000.0 10.96
2021-01-25 11.41 11.03 11.14 11.4 1393800.0 10.95
2021-01-22 11.17 10.77 10.9 11.04 1659400.0 10.6
2021-01-21 11.46 10.94 11.34 11.0 2980300.0 10.56
2021-01-20 11.47 10.92 11.43 11.11 1899800.0 10.67
2021-01-19 11.65 11.37 11.56 11.41 1610400.0 10.96
2021-01-15 11.65 11.27 11.65 11.43 1622100.0 10.97
2021-01-14 11.7 11.28 11.44 11.69 1524000.0 11.22
2021-01-13 11.48 11.16 11.43 11.29 1067400.0 10.84
2021-01-12 11.53 11.04 11.04 11.43 1431000.0 10.97
2021-01-11 11.15 10.75 10.85 10.99 1667600.0 10.55
2021-01-08 11.2 10.82 11.17 10.91 1130500.0 10.48
2021-01-07 11.14 10.86 11.0 11.06 1303600.0 10.62
2021-01-06 11.03 10.27 10.54 10.92 1601300.0 10.48
2021-01-05 10.66 10.05 10.06 10.35 1692500.0 9.94
2021-01-04 10.26 9.98 10.24 10.05 1677700.0 9.65
2020-12-31 10.15 9.94 9.99 10.08 1337900.0 9.68
2020-12-30 10.27 9.96 10.19 10.01 1415600.0 9.61
2020-12-29 10.18 9.93 10.14 10.11 1210000.0 9.71
2020-12-28 10.22 9.89 10.1 10.09 1723400.0 9.69
2020-12-24 10.15 9.95 10.02 10.08 503800.0 9.68
2020-12-23 10.16 9.92 9.95 10.12 807600.0 9.72
2020-12-22 10.1 9.83 9.96 9.9 970500.0 9.51
2020-12-21 10.25 9.81 9.96 9.99 3046400.0 9.59
2020-12-18 10.23 9.94 10.1 10.2 2192900.0 9.79
2020-12-17 10.2 9.92 10.2 10.02 2228000.0 9.62
2020-12-16 10.41 10.1 10.4 10.13 1568900.0 9.73
2020-12-15 10.48 10.01 10.25 10.38 2169900.0 9.97
2020-12-14 11.18 10.15 11.1 10.21 2367000.0 9.8
2020-12-11 11.24 10.88 11.2 10.94 1269200.0 10.5
2020-12-10 11.31 10.67 10.67 11.29 1411100.0 10.84
2020-12-09 11.4 10.5 11.17 10.8 2229400.0 10.37
2020-12-08 11.23 11.01 11.04 11.06 886400.0 10.62
2020-12-07 11.31 11.0 11.28 11.05 1075000.0 10.61
2020-12-04 11.58 10.79 10.79 11.28 1751300.0 10.83
2020-12-03 10.7 10.14 10.26 10.66 1284000.0 10.24
2020-12-02 10.56 10.16 10.27 10.17 1470700.0 9.76
2020-12-01 10.59 10.16 10.45 10.28 955100.0 9.87
2020-11-30 10.95 10.25 10.88 10.26 2069600.0 9.85
2020-11-27 11.28 10.78 11.18 10.89 667300.0 10.46
2020-11-25 11.25 10.71 11.1 11.18 1955000.0 10.73
2020-11-24 11.14 10.54 10.58 11.05 1513500.0 10.61
2020-11-23 10.54 10.09 10.09 10.3 1514500.0 9.89
2020-11-20 10.13 9.76 9.92 9.97 1563900.0 9.57
2020-11-19 9.95 9.12 9.29 9.89 2959500.0 9.5
2020-11-18 9.6 9.29 9.51 9.29 1415300.0 8.92
2020-11-17 9.48 9.13 9.33 9.48 1494400.0 9.1
2020-11-16 9.62 9.31 9.39 9.42 1525700.0 9.04
2020-11-13 9.45 9.17 9.41 9.28 1219700.0 8.91
2020-11-12 9.36 9.11 9.35 9.33 1278500.0 8.96
2020-11-11 9.37 8.97 9.3 9.37 2075300.0 9.0
2020-11-10 9.27 8.75 9.02 9.19 1427700.0 8.82
2020-11-09 8.93 8.61 8.78 8.8 2077600.0 8.45
2020-11-06 8.7 8.17 8.65 8.17 975800.0 7.84
2020-11-05 8.7 8.51 8.56 8.6 1067800.0 8.26
2020-11-04 8.7 8.27 8.58 8.62 1297700.0 8.28
2020-11-03 8.69 8.38 8.5 8.51 1570800.0 8.17
2020-11-02 8.6 8.23 8.5 8.35 2114900.0 8.02
2020-10-30 9.2 8.48 9.13 8.75 2763900.0 7.96
2020-10-29 9.27 8.86 9.04 9.23 1412500.0 8.4
2020-10-28 9.35 8.98 9.35 9.04 1327000.0 8.22
2020-10-27 9.59 9.32 9.48 9.43 932200.0 8.58
2020-10-26 9.55 9.29 9.5 9.43 1077500.0 8.58
2020-10-23 9.7 9.41 9.55 9.55 870800.0 8.69
2020-10-22 9.55 9.15 9.18 9.44 1821800.0 8.59
2020-10-21 9.37 9.17 9.27 9.18 538300.0 8.35
2020-10-20 9.35 9.16 9.2 9.27 818800.0 8.43
2020-10-19 9.45 9.17 9.4 9.17 894000.0 8.34
2020-10-16 9.49 9.3 9.42 9.31 1015000.0 8.47
2020-10-15 9.52 9.27 9.44 9.39 1023300.0 8.54
2020-10-14 9.65 9.29 9.3 9.48 1153200.0 8.62
2020-10-13 9.46 9.22 9.45 9.3 1250600.0 8.46
2020-10-12 9.58 9.37 9.58 9.46 1285300.0 8.61
2020-10-09 9.76 9.45 9.63 9.6 1054400.0 8.73
2020-10-08 9.61 9.08 9.19 9.6 2025600.0 8.73
2020-10-07 9.25 9.13 9.24 9.15 1522400.0 8.32
2020-10-06 9.65 9.09 9.55 9.18 1416000.0 8.35
2020-10-05 9.98 9.41 9.63 9.52 1315900.0 8.66
2020-10-02 9.54 9.05 9.05 9.49 1015400.0 8.63
2020-10-01 9.47 9.21 9.38 9.22 1198500.0 8.39
2020-09-30 9.83 9.38 9.76 9.46 1922000.0 8.61
2020-09-29 9.77 9.4 9.51 9.67 1454200.0 8.8
2020-09-28 9.53 9.19 9.3 9.49 677400.0 8.63
2020-09-25 9.37 8.96 9.19 9.23 1388300.0 8.4
2020-09-24 9.46 8.96 9.2 9.24 1542800.0 8.41
2020-09-23 9.79 9.27 9.68 9.28 1076700.0 8.44
2020-09-22 9.95 9.42 9.76 9.62 1025800.0 8.75
2020-09-21 9.74 9.13 9.5 9.74 1576400.0 8.86
2020-09-18 9.84 9.53 9.8 9.62 2115200.0 8.75
2020-09-17 9.98 9.66 9.9 9.81 820900.0 8.92
2020-09-16 10.15 9.8 9.83 9.97 1189400.0 9.07
2020-09-15 10.13 9.81 10.0 9.81 1211100.0 8.92
2020-09-14 10.14 9.67 9.84 9.89 1513000.0 9.0
2020-09-11 10.22 9.75 10.02 9.77 1204700.0 8.89
2020-09-10 10.2 9.91 9.95 10.06 1244100.0 9.15
2020-09-09 10.21 9.9 10.21 9.9 1703300.0 9.01
2020-09-08 10.21 10.0 10.08 10.08 777000.0 9.17
2020-09-04 10.53 10.08 10.48 10.24 1216000.0 9.31
2020-09-03 10.64 10.26 10.51 10.34 1138700.0 9.41
2020-09-02 10.66 10.41 10.6 10.52 1056600.0 9.57
2020-09-01 10.6 10.33 10.37 10.58 829500.0 9.62
2020-08-31 10.78 10.38 10.7 10.39 1318300.0 9.45
2020-08-28 10.97 10.66 10.73 10.74 1098300.0 9.77
2020-08-27 10.82 10.41 10.64 10.65 1084500.0 9.69
2020-08-26 11.04 10.46 10.98 10.51 1072700.0 9.56
2020-08-25 11.26 10.78 11.17 10.99 810400.0 10.0
2020-08-24 11.29 11.06 11.18 11.08 1173200.0 10.08
2020-08-21 11.18 10.99 11.18 11.12 840700.0 10.12
2020-08-20 11.33 11.09 11.21 11.24 688100.0 10.22
2020-08-19 11.68 11.24 11.61 11.36 651100.0 10.33
2020-08-18 11.9 11.52 11.9 11.64 575400.0 10.59
2020-08-17 11.92 11.56 11.85 11.84 832900.0 10.77
2020-08-14 12.12 11.82 12.03 11.85 703600.0 10.78
2020-08-13 12.17 11.81 12.12 11.97 317500.0 10.89
2020-08-12 12.6 12.06 12.47 12.09 1102200.0 11.0
2020-08-11 12.43 12.11 12.29 12.23 887900.0 11.13
2020-08-10 12.25 11.73 11.73 12.04 676700.0 10.95
2020-08-07 11.74 11.32 11.54 11.73 674800.0 10.67
2020-08-06 11.64 11.06 11.16 11.56 784700.0 10.52
2020-08-05 11.29 11.02 11.25 11.12 730700.0 10.12
2020-08-04 11.25 10.91 11.18 11.18 802200.0 10.17
2020-08-03 11.48 11.0 11.47 11.23 1086100.0 10.22
2020-07-31 11.93 11.41 11.9 11.82 1208700.0 10.33
2020-07-30 11.84 11.42 11.69 11.75 756400.0 10.27
2020-07-29 11.92 11.6 11.85 11.86 713100.0 10.37
2020-07-28 12.01 11.71 11.95 11.77 1166500.0 10.29
2020-07-27 11.96 11.64 11.67 11.93 799900.0 10.43
2020-07-24 12.02 11.64 11.92 11.65 634900.0 10.19
2020-07-23 12.18 11.78 11.89 11.91 988900.0 10.41
2020-07-22 12.06 11.73 11.93 11.85 639400.0 10.36
2020-07-21 12.1 11.5 11.62 12.04 1031700.0 10.53
2020-07-20 11.77 11.31 11.37 11.39 546700.0 9.96
2020-07-17 12.0 11.4 11.43 11.48 1079200.0 10.04
2020-07-16 11.74 11.27 11.42 11.48 945300.0 10.04
2020-07-15 11.67 11.08 11.16 11.57 1262800.0 10.12
2020-07-14 11.21 10.84 10.98 10.91 2077400.0 9.54
2020-07-13 11.57 10.92 11.43 10.98 2106700.0 9.6
2020-07-10 11.45 10.89 11.09 11.43 1115700.0 9.99
2020-07-09 11.65 10.98 11.55 11.08 1989200.0 9.69
2020-07-08 11.94 11.54 11.75 11.61 1084400.0 10.15
2020-07-07 11.84 11.36 11.66 11.75 1006200.0 10.27
2020-07-06 12.14 11.55 11.96 11.63 1363000.0 10.17
2020-07-02 12.33 11.8 12.33 11.82 1301700.0 10.33
2020-07-01 12.54 11.97 12.2 12.17 989400.0 10.64
2020-06-30 12.52 12.11 12.35 12.27 1143500.0 10.73
2020-06-29 12.75 12.2 12.4 12.47 999500.0 10.9
2020-06-26 13.0 12.2 13.0 12.4 697900.0 10.84
2020-06-25 13.15 12.51 12.59 12.99 998000.0 11.36
2020-06-24 13.33 12.44 13.24 12.7 1174400.0 11.1
2020-06-23 13.67 13.29 13.57 13.41 1051000.0 11.72
2020-06-22 13.61 13.14 13.4 13.39 1139700.0 11.71
2020-06-19 14.43 13.2 14.32 13.32 1851300.0 11.65
2020-06-18 14.21 13.89 13.97 13.96 1295800.0 12.2
2020-06-17 14.62 13.8 13.8 14.07 2082600.0 12.3
2020-06-16 15.6 13.74 15.6 13.74 3084700.0 12.01
2020-06-15 14.86 13.06 13.3 14.72 1284500.0 12.87
2020-06-12 14.76 13.42 14.57 13.66 1217100.0 11.94
2020-06-11 14.52 13.75 14.35 14.12 1624400.0 12.34
2020-06-10 15.69 14.97 15.65 15.34 1901400.0 13.41
2020-06-09 15.97 14.97 15.34 15.77 1417500.0 13.79
2020-06-08 16.18 15.58 15.9 15.69 1410600.0 13.72
2020-06-05 15.55 14.85 15.0 15.35 1237600.0 13.42
2020-06-04 14.6 14.1 14.31 14.54 349100.0 12.71
2020-06-03 14.36 13.82 13.82 14.31 724000.0 12.51
2020-06-02 13.82 13.51 13.51 13.64 471100.0 11.92
2020-06-01 13.72 13.31 13.57 13.42 579700.0 11.73
2020-05-29 13.65 13.04 13.65 13.49 1490600.0 11.79
2020-05-28 14.21 13.42 14.17 13.74 1349600.0 12.01
2020-05-27 14.29 13.68 14.12 14.17 648000.0 12.39
2020-05-26 14.01 13.36 13.76 13.82 480300.0 12.08
2020-05-22 13.57 13.24 13.57 13.36 565000.0 11.68
2020-05-21 13.78 13.22 13.26 13.61 1060700.0 11.9
2020-05-20 13.85 12.9 13.46 13.2 1182100.0 11.54
2020-05-19 13.75 13.22 13.46 13.25 617000.0 11.58
2020-05-18 14.08 13.23 13.61 13.46 831300.0 11.77
2020-05-15 13.28 12.52 12.83 13.08 1073200.0 11.44
2020-05-14 12.74 11.65 11.83 12.7 1847300.0 11.1
2020-05-13 12.15 11.29 11.72 12.14 2578300.0 10.61
2020-05-12 12.01 11.6 11.67 11.7 1260700.0 10.23
2020-05-11 12.07 11.35 12.0 11.52 1783800.0 10.07
2020-05-08 12.21 11.6 12.18 12.16 2504000.0 10.63
2020-05-07 13.33 11.66 13.26 11.99 3056200.0 10.48
2020-05-06 13.64 12.6 13.31 12.86 1099400.0 11.24
2020-05-05 13.88 12.96 13.72 13.23 867200.0 11.57
2020-05-04 13.69 12.67 13.01 13.32 1319500.0 11.65
2020-05-01 14.58 13.26 14.45 13.5 1301500.0 11.4
2020-04-30 15.39 14.31 14.74 14.69 2503500.0 12.41
2020-04-29 15.35 14.32 14.5 15.25 1948000.0 12.88
2020-04-28 14.75 13.8 13.92 14.13 1808400.0 11.93
2020-04-27 13.94 13.05 13.86 13.6 1314800.0 11.48
2020-04-24 13.94 13.17 13.17 13.48 2634800.0 11.38
2020-04-23 13.1 11.82 12.05 13.02 1679700.0 11.0
2020-04-22 11.74 11.03 11.48 11.63 1264500.0 9.82
2020-04-21 11.56 10.73 11.25 11.1 1285500.0 9.37
2020-04-20 12.08 10.08 10.51 11.37 1768900.0 9.6
2020-04-17 11.65 10.71 10.91 11.59 3851600.0 9.79
2020-04-16 11.02 10.51 10.79 10.51 1162600.0 8.88
2020-04-15 11.65 10.69 11.23 10.81 1699400.0 9.13
2020-04-14 11.82 11.0 11.0 11.8 1630100.0 9.96
2020-04-13 12.05 10.8 11.76 11.07 1297300.0 9.35
2020-04-09 11.84 10.58 10.86 11.27 1994500.0 9.52
2020-04-08 10.95 9.81 10.55 10.34 1598300.0 8.73
2020-04-07 11.14 10.13 10.38 10.26 1466700.0 8.66
2020-04-06 10.72 9.35 9.5 9.93 1181400.0 8.39
2020-04-03 10.6 8.63 10.38 9.2 2732200.0 7.77
2020-04-02 11.62 9.52 10.01 10.01 2526300.0 8.45
2020-04-01 9.77 8.72 9.54 9.67 1573900.0 8.17
2020-03-31 10.03 8.76 8.86 9.98 3565800.0 8.43
2020-03-30 9.45 8.45 9.43 8.76 1456600.0 7.4
2020-03-27 9.68 9.1 9.64 9.53 1885800.0 8.05
2020-03-26 10.41 8.96 9.75 10.0 1595300.0 8.44
2020-03-25 10.07 8.52 9.29 9.5 2122900.0 8.02
2020-03-24 9.75 8.73 9.52 9.02 2121100.0 7.62
2020-03-23 9.74 7.57 9.6 8.75 1996300.0 7.39
2020-03-20 12.88 8.76 8.79 9.96 7485200.0 8.41
2020-03-19 10.5 7.03 7.57 8.6 3530500.0 7.26
2020-03-18 8.4 5.7 8.04 7.51 2778500.0 6.34
2020-03-17 9.45 7.75 9.25 8.79 1965900.0 7.42
2020-03-16 9.91 8.59 9.5 9.0 1714300.0 7.6
2020-03-13 11.25 9.56 10.3 11.03 1580000.0 9.31
2020-03-12 11.67 9.29 11.67 9.49 1893600.0 8.01
2020-03-11 13.0 11.38 12.1 12.22 2198900.0 10.32
2020-03-10 13.12 10.0 12.06 12.5 2622900.0 10.56
2020-03-09 13.46 10.0 13.05 10.97 2433400.0 9.26
2020-03-06 15.92 14.82 15.92 15.1 2303300.0 12.75
2020-03-05 16.6 16.05 16.14 16.09 1403900.0 13.59
2020-03-04 16.82 16.19 16.53 16.36 829600.0 13.82
2020-03-03 17.15 16.27 17.03 16.27 860400.0 13.74
2020-03-02 17.55 16.77 17.38 16.99 1048900.0 14.35
2020-02-28 17.11 15.81 15.95 17.11 2562600.0 14.45
2020-02-27 16.72 16.01 16.63 16.3 1803700.0 13.76
2020-02-26 17.5 16.88 17.44 16.9 1513100.0 14.27
2020-02-25 18.51 17.33 18.51 17.48 1160700.0 14.76
2020-02-24 18.62 17.95 18.1 18.47 769800.0 15.6
2020-02-21 18.68 18.11 18.4 18.43 1483900.0 15.56
2020-02-20 19.03 18.44 18.87 18.51 1717900.0 15.63
2020-02-19 19.46 18.74 19.45 18.84 917100.0 15.91
2020-02-18 19.5 19.31 19.39 19.41 976000.0 16.39