Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steel Partners Hlds (NY: SPLP )

39.40 +0.65 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.650 8.750 8.650 8.700 7,106 -0.03(-0.34%)
Nov 27, 2020 8.629 8.730 8.558 8.730 9,100 +0.19(+2.22%)
Nov 25, 2020 8.390 8.880 8.390 8.540 14,800 +0.20(+2.40%)
Nov 24, 2020 8.180 8.610 8.160 8.340 18,220 +0.18(+2.21%)
Nov 23, 2020 8.150 8.230 8.000 8.160 10,027 -0.09(-1.09%)
Nov 20, 2020 8.250 8.250 8.225 8.250 5,300 +0.00(+0.00%)
Nov 19, 2020 8.090 8.250 7.680 8.250 7,940 +0.00(+0.00%)
Nov 18, 2020 8.480 8.480 8.190 8.250 5,296 +0.12(+1.48%)
Nov 17, 2020 8.470 8.683 8.130 8.130 4,596 -0.57(-6.55%)
Nov 16, 2020 7.120 8.880 7.120 8.700 41,576 +1.52(+21.17%)
Nov 13, 2020 7.170 7.191 7.170 7.180 4,600 +0.04(+0.56%)
Nov 12, 2020 7.130 7.140 7.070 7.140 1,598 +0.16(+2.29%)
Nov 11, 2020 6.980 7.055 6.960 6.980 2,578 +0.00(+0.05%)
Nov 10, 2020 7.070 7.100 6.850 6.976 7,726 +0.13(+1.84%)
Nov 09, 2020 6.320 7.290 6.270 6.850 24,402 +0.70(+11.38%)
Nov 06, 2020 5.930 6.190 5.930 6.150 7,400 +0.10(+1.65%)
Nov 05, 2020 6.370 6.370 6.000 6.050 11,424 +0.00(+0.00%)
Nov 04, 2020 5.650 6.420 5.650 6.050 19,869 +0.30(+5.22%)
Nov 03, 2020 5.900 6.180 5.750 5.750 11,571 -0.14(-2.41%)
Nov 02, 2020 5.435 5.892 5.435 5.892 8,638 +0.55(+10.34%)
Oct 30, 2020 5.540 5.710 5.340 5.340 1,600 -0.31(-5.49%)
Oct 29, 2020 5.700 5.810 5.650 5.650 2,667 +0.15(+2.73%)
Oct 28, 2020 5.450 5.570 5.350 5.500 20,119 -0.22(-3.85%)
Oct 27, 2020 5.900 5.950 5.640 5.720 16,552 -0.17(-2.89%)
Oct 26, 2020 5.950 5.950 5.870 5.890 1,924 +0.10(+1.66%)
Oct 23, 2020 6.070 6.070 5.765 5.794 4,700 -0.01(-0.10%)
Oct 22, 2020 5.730 5.870 5.700 5.800 4,940 +0.06(+1.05%)
Oct 21, 2020 5.750 5.750 5.740 5.740 3,372 -0.04(-0.69%)
Oct 20, 2020 5.990 5.990 5.590 5.780 7,669 -0.27(-4.46%)
Oct 19, 2020 6.110 6.130 6.000 6.050 4,369 +0.13(+2.20%)
Oct 16, 2020 5.650 5.920 5.590 5.920 9,700 +0.39(+7.05%)
Oct 15, 2020 5.520 5.530 5.520 5.530 1,919 +0.19(+3.56%)
Oct 14, 2020 5.450 5.528 5.300 5.340 4,077 -0.06(-1.11%)
Oct 13, 2020 5.480 5.830 5.340 5.400 8,661 -0.20(-3.57%)
Oct 12, 2020 6.000 6.270 5.360 5.600 25,698 -0.40(-6.67%)
Oct 09, 2020 6.030 6.220 6.000 6.000 10,200 +0.00(+0.00%)
Oct 08, 2020 6.260 6.260 6.000 6.000 10,834 -0.20(-3.23%)
Oct 07, 2020 6.420 6.432 6.200 6.200 55,321 -0.30(-4.62%)
Oct 06, 2020 6.520 6.670 6.500 6.500 3,870 -0.10(-1.52%)
Oct 05, 2020 6.670 7.050 6.600 6.600 13,130 -0.07(-1.05%)
Oct 02, 2020 6.780 7.000 6.670 6.670 11,500 -0.04(-0.60%)
Oct 01, 2020 6.680 7.200 6.170 6.710 185,607 +0.54(+8.68%)
Sep 30, 2020 6.030 6.250 6.020 6.174 6,884 -0.01(-0.10%)
Sep 29, 2020 6.000 6.180 6.000 6.180 108,018 +0.18(+3.00%)
Sep 28, 2020 6.400 6.400 6.000 6.000 568 -0.39(-6.10%)
Sep 25, 2020 6.600 6.600 6.200 6.390 1,600 -0.19(-2.81%)
Sep 24, 2020 6.575 6.575 6.575 6.575 129 +0.09(+1.39%)
Sep 23, 2020 6.610 6.610 6.380 6.485 1,006 -0.10(-1.59%)
Sep 22, 2020 6.050 6.590 6.050 6.590 3,737 +0.21(+3.29%)
Sep 21, 2020 6.500 6.550 6.370 6.380 2,934 -0.22(-3.33%)
Sep 18, 2020 6.850 6.984 6.510 6.600 12,900 -0.15(-2.22%)
Sep 17, 2020 6.930 6.925 6.750 6.750 11,489 -0.14(-2.03%)
Sep 16, 2020 6.910 7.040 6.790 6.890 3,812 -0.16(-2.27%)
Sep 15, 2020 7.100 7.290 7.050 7.050 9,157 -0.12(-1.74%)
Sep 14, 2020 7.300 7.300 7.050 7.175 6,901 +0.12(+1.77%)
Sep 11, 2020 7.170 7.170 7.050 7.050 16,800 -0.05(-0.70%)
Sep 10, 2020 7.100 7.118 7.100 7.100 4,202 +0.05(+0.71%)
Sep 09, 2020 6.900 7.120 6.750 7.050 5,036 +0.13(+1.88%)
Sep 08, 2020 7.070 7.070 6.900 6.920 564 -0.13(-1.84%)
Sep 04, 2020 7.000 7.280 7.000 7.050 5,500 -0.04(-0.59%)
Sep 03, 2020 7.210 7.255 7.090 7.091 3,915 +0.02(+0.30%)
Sep 02, 2020 7.190 7.190 7.020 7.070 5,162 -0.09(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.