Shell Midstream Partners, L.P. - Price History

Monthly price history for SHLX (Shell Midstream Partners, L.P.)

DateAdjusted priceReal price
May 2022 14.07 USD 14.07 USD
April 2022 14.13 USD 14.13 USD
March 2022 14.22 USD 14.22 USD
February 2022 13.92 USD 13.92 USD
January 2022 12.72 USD 12.72 USD
December 2021 11.52 USD 11.52 USD
November 2021 11.40 USD 11.40 USD
October 2021 12.14 USD 12.44 USD
September 2021 11.49 USD 11.77 USD
August 2021 11.88 USD 12.17 USD
July 2021 13.22 USD 13.85 USD
June 2021 14.10 USD 14.77 USD
May 2021 13.79 USD 14.44 USD
April 2021 14.29 USD 15.43 USD
March 2021 12.36 USD 13.34 USD
February 2021 10.14 USD 10.95 USD
January 2021 10.26 USD 11.54 USD
December 2020 8.96 USD 10.08 USD
November 2020 9.12 USD 10.26 USD
October 2020 7.37 USD 8.75 USD
September 2020 7.97 USD 9.46 USD
August 2020 8.75 USD 10.39 USD
July 2020 9.57 USD 11.82 USD
June 2020 9.94 USD 12.27 USD
May 2020 10.92 USD 13.49 USD
April 2020 11.49 USD 14.69 USD
March 2020 7.81 USD 9.98 USD
February 2020 13.38 USD 17.11 USD
January 2020 15.37 USD 19.65 USD
December 2019 15.45 USD 20.21 USD
November 2019 15.03 USD 19.66 USD
October 2019 15.35 USD 20.52 USD
September 2019 15.30 USD 20.45 USD
August 2019 14.37 USD 19.21 USD
July 2019 15.82 USD 21.59 USD
June 2019 15.19 USD 20.72 USD
May 2019 15.41 USD 21.03 USD
April 2019 14.43 USD 20.11 USD
March 2019 14.68 USD 20.45 USD
February 2019 12.83 USD 17.88 USD
January 2019 14.30 USD 20.32 USD
December 2018 11.55 USD 16.41 USD
November 2018 13.26 USD 18.84 USD
October 2018 14.11 USD 20.44 USD
September 2018 14.76 USD 21.38 USD
August 2018 15.44 USD 22.37 USD
July 2018 15.42 USD 22.70 USD
June 2018 15.06 USD 22.18 USD
May 2018 15.20 USD 22.39 USD
April 2018 14.43 USD 21.59 USD
March 2018 14.07 USD 21.05 USD
February 2018 16.07 USD 24.05 USD
January 2018 18.91 USD 28.63 USD
December 2017 19.70 USD 29.82 USD
November 2017 17.87 USD 27.05 USD
October 2017 16.78 USD 25.41 USD
September 2017 18.16 USD 27.84 USD
August 2017 18.05 USD 27.67 USD
July 2017 18.64 USD 28.58 USD
June 2017 19.56 USD 30.30 USD
May 2017 19.26 USD 29.83 USD
April 2017 20.68 USD 32.03 USD
March 2017 20.62 USD 32.23 USD
February 2017 20.96 USD 32.76 USD
January 2017 20.77 USD 32.47 USD
December 2016 18.45 USD 29.09 USD
November 2016 17.49 USD 27.58 USD
October 2016 17.21 USD 27.13 USD
September 2016 20.15 USD 32.08 USD
August 2016 19.14 USD 30.47 USD
July 2016 20.43 USD 32.51 USD
June 2016 21.07 USD 33.79 USD
May 2016 21.04 USD 33.75 USD
April 2016 23.55 USD 37.77 USD
March 2016 22.68 USD 36.61 USD
February 2016 22.02 USD 35.55 USD
January 2016 22.03 USD 35.56 USD
December 2015 25.56 USD 41.52 USD
November 2015 21.47 USD 34.87 USD
October 2015 21.07 USD 34.23 USD
September 2015 18.00 USD 29.43 USD
August 2015 24.20 USD 39.57 USD
July 2015 25.97 USD 42.46 USD
June 2015 27.80 USD 45.65 USD
May 2015 27.34 USD 44.90 USD
April 2015 24.37 USD 40.19 USD
March 2015 23.65 USD 39.00 USD
February 2015 23.68 USD 39.06 USD
January 2015 24.27 USD 40.02 USD
December 2014 24.78 USD 40.98 USD
November 2014 22.09 USD 36.52 USD
October 2014 20.37 USD 33.69 USD

SHLX

Price: 14.07USD

52 week range price:
10.51
16.50

Dividend Yield: 11.49%

5-year range yield:
3.38%
22.04%

Forward Dividend Yield: 8.53%

Payout Ratio: 76.92%

Payout Ratio Range:
66.90%
179.70%

Dividend Per Share: 1.20 USD

Earnings Per Share: 1.56 USD

P/E Ratio: 9.85

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas Midstream

Volume: 1.4 million

Ebitda: 47.0 million

Market Capitalization: 4.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 8

DGR3: 3.28%

DGR5: 10.53%

Links: