Steel Partners Hlds (NY: SPLP )

39.00 +2.21 (+6.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 12.82 12.84 12.70 12.80 4,309 -0.20(-1.54%)
Sep 27, 2019 13.00 13.00 13.00 13.00 200 +0.24(+1.88%)
Sep 26, 2019 12.82 12.89 12.75 12.76 2,120 +0.00(+0.00%)
Sep 25, 2019 12.92 12.95 12.76 12.76 13,431 +0.06(+0.47%)
Sep 24, 2019 12.64 12.89 12.51 12.70 28,199 +0.03(+0.24%)
Sep 23, 2019 12.93 12.95 12.67 12.67 14,491 -0.28(-2.17%)
Sep 20, 2019 12.95 12.95 12.95 12.95 200 +0.05(+0.39%)
Sep 19, 2019 12.92 12.95 12.90 12.90 2,295 +0.00(+0.00%)
Sep 18, 2019 13.00 13.06 12.90 12.90 3,709 -0.11(-0.85%)
Sep 17, 2019 13.01 13.01 13.01 13.01 106 +0.01(+0.08%)
Sep 16, 2019 13.15 13.15 13.00 13.00 6,228 -0.14(-1.07%)
Sep 13, 2019 13.10 13.21 13.00 13.14 2,700 -0.08(-0.64%)
Sep 12, 2019 13.23 13.23 13.22 13.22 388 -0.03(-0.20%)
Sep 11, 2019 13.02 13.25 13.02 13.25 12,360 +0.25(+1.90%)
Sep 10, 2019 13.00 13.00 13.00 13.00 338 -0.10(-0.74%)
Sep 09, 2019 13.10 13.11 13.10 13.10 1,726 +0.10(+0.77%)
Sep 06, 2019 12.89 13.00 12.89 13.00 3,500 +0.02(+0.15%)
Sep 05, 2019 12.98 12.98 12.98 12.98 262 +0.07(+0.57%)
Sep 04, 2019 12.93 12.96 12.88 12.91 2,907 +0.06(+0.43%)
Sep 03, 2019 12.95 12.97 12.75 12.85 5,279 -0.22(-1.68%)
Aug 30, 2019 12.94 13.07 12.79 13.07 7,900 +0.07(+0.54%)
Aug 29, 2019 13.26 13.26 13.00 13.00 14,342 -0.30(-2.26%)
Aug 28, 2019 13.30 13.30 13.30 13.30 1,149 -0.10(-0.75%)
Aug 27, 2019 13.40 13.40 9 +0.00(+0.00%)
Aug 26, 2019 13.40 13.40 13.40 13.40 1,101 +0.00(+0.00%)
Aug 23, 2019 13.15 13.40 13.15 13.40 3,000 +0.02(+0.14%)
Aug 22, 2019 13.38 13.38 13.38 13.38 1,052 +0.04(+0.30%)
Aug 21, 2019 13.34 13.34 59 +0.00(+0.00%)
Aug 20, 2019 13.34 13.34 13.34 13.34 108 -0.06(-0.44%)
Aug 19, 2019 13.40 13.40 13.40 13.40 123 +0.20(+1.52%)
Aug 16, 2019 13.38 13.49 13.20 13.20 2,100 -0.21(-1.57%)
Aug 15, 2019 13.17 13.50 13.17 13.41 9,705 -0.11(-0.81%)
Aug 14, 2019 13.46 13.53 13.36 13.52 4,737 +0.02(+0.15%)
Aug 13, 2019 13.08 13.50 13.08 13.50 8,767 +0.25(+1.89%)
Aug 12, 2019 13.57 13.57 13.06 13.25 8,213 -0.42(-3.07%)
Aug 09, 2019 13.62 13.70 13.54 13.67 4,300 -0.03(-0.22%)
Aug 08, 2019 13.37 13.75 13.37 13.70 3,710 +0.14(+1.03%)
Aug 07, 2019 13.52 13.64 13.50 13.56 13,702 -0.06(-0.44%)
Aug 06, 2019 13.29 13.62 13.29 13.62 3,102 +0.22(+1.64%)
Aug 05, 2019 13.69 13.69 13.20 13.40 14,272 -0.40(-2.90%)
Aug 02, 2019 13.80 13.80 13.80 13.80 1,000 -0.15(-1.08%)
Aug 01, 2019 13.95 13.95 7 +0.00(+0.00%)
Jul 31, 2019 13.95 13.95 4 +0.00(+0.00%)
Jul 30, 2019 13.95 13.96 13.95 13.95 2,099 +0.00(+0.00%)
Jul 29, 2019 13.91 14.00 13.91 13.95 5,112 +0.29(+2.12%)
Jul 26, 2019 13.66 13.66 13.66 13.66 100 +0.00(+0.00%)
Jul 25, 2019 13.68 13.75 13.64 13.66 2,645 -0.34(-2.43%)
Jul 24, 2019 14.00 14.00 14.00 14.00 527 +0.00(+0.00%)
Jul 23, 2019 14.00 14.00 14.00 14.00 538 +0.20(+1.45%)
Jul 22, 2019 14.00 14.00 13.64 13.80 2,152 -0.20(-1.43%)
Jul 19, 2019 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Jul 18, 2019 14.00 14.00 30 +0.00(+0.00%)
Jul 17, 2019 14.00 14.00 14.00 14.00 1,163 +0.18(+1.31%)
Jul 16, 2019 13.82 13.82 13.82 13.82 212 -0.18(-1.29%)
Jul 15, 2019 13.75 14.00 13.75 14.00 2,638 +0.37(+2.71%)
Jul 12, 2019 13.63 13.63 13.63 13.63 200 +0.00(+0.00%)
Jul 11, 2019 13.64 13.64 13.56 13.63 1,309 -0.04(-0.33%)
Jul 10, 2019 13.70 13.74 13.67 13.68 2,809 -0.04(-0.33%)
Jul 09, 2019 13.50 13.74 13.50 13.72 10,510 +0.17(+1.25%)
Jul 08, 2019 13.70 13.70 13.55 13.55 15,562 -0.05(-0.37%)
Jul 05, 2019 13.61 13.61 13.60 13.60 400 -0.05(-0.36%)
Jul 03, 2019 13.65 13.65 13.65 13.65 100 -0.09(-0.66%)
Jul 02, 2019 13.77 13.77 13.74 13.74 716 -0.11(-0.79%)
Jul 01, 2019 14.00 14.00 13.78 13.85 2,354 -0.15(-1.07%)
Jun 28, 2019 13.94 14.09 13.94 14.00 13,100 +0.28(+2.04%)
Jun 27, 2019 13.65 13.72 13.62 13.72 3,932 +0.14(+1.03%)
Jun 26, 2019 13.58 13.58 13.58 13.58 608 -0.13(-0.95%)
Jun 24, 2019 13.71 13.71 13.71 0 -0.09(-0.65%)
Jun 21, 2019 13.43 14.00 13.42 13.80 7,500 +0.28(+2.06%)
Jun 20, 2019 13.52 13.52 13.52 13.52 603 +0.11(+0.83%)
Jun 19, 2019 13.71 13.71 13.41 13.41 9,543 -0.09(-0.67%)
Jun 18, 2019 13.86 13.86 13.50 13.50 1,592 -0.50(-3.57%)
Jun 17, 2019 13.53 14.00 13.31 14.00 17,999 +0.20(+1.45%)
Jun 14, 2019 13.44 13.85 13.41 13.80 16,700 +0.26(+1.92%)
Jun 13, 2019 13.53 13.54 13.37 13.54 7,242 +0.01(+0.07%)
Jun 12, 2019 13.56 13.56 13.43 13.53 5,420 -0.14(-1.02%)
Jun 11, 2019 13.70 13.70 13.56 13.67 6,810 -0.23(-1.65%)
Jun 10, 2019 13.90 13.96 13.76 13.90 1,241 +0.01(+0.07%)
Jun 07, 2019 13.50 13.95 13.50 13.89 11,800 +0.44(+3.27%)
Jun 06, 2019 13.56 13.56 13.45 13.45 1,984 -0.25(-1.82%)
Jun 05, 2019 13.59 13.70 13.59 13.70 1,781 +0.15(+1.11%)
Jun 04, 2019 13.84 13.84 13.55 13.55 8,195 -0.28(-2.02%)
Jun 03, 2019 13.88 13.91 13.76 13.83 2,211 -0.17(-1.21%)
May 31, 2019 13.93 14.00 13.93 14.00 500 +0.22(+1.60%)
May 30, 2019 13.90 13.90 13.73 13.78 7,175 -0.12(-0.86%)
May 29, 2019 13.95 14.00 13.90 13.90 7,840 -0.08(-0.57%)
May 28, 2019 13.90 14.00 13.90 13.98 22,233 +0.12(+0.87%)
May 24, 2019 14.00 14.00 13.74 13.86 2,000 -0.14(-1.00%)
May 23, 2019 14.00 14.00 56 +0.00(+0.00%)
May 22, 2019 14.00 14.01 13.97 14.00 16,163 +0.00(+0.00%)
May 21, 2019 14.00 14.00 13.89 14.00 5,205 +0.00(+0.00%)
May 20, 2019 13.85 14.00 13.70 14.00 4,240 +0.00(+0.00%)
May 17, 2019 13.75 14.00 13.75 14.00 8,300 +0.00(+0.00%)
May 16, 2019 13.85 14.00 13.65 14.00 11,326 +0.15(+1.08%)
May 15, 2019 13.99 13.99 13.85 13.85 4,318 -0.14(-1.00%)
May 14, 2019 13.99 14.02 13.99 13.99 3,159 +0.00(+0.00%)
May 13, 2019 13.98 14.00 13.90 13.99 21,981 -0.04(-0.29%)
May 10, 2019 13.90 14.03 13.78 14.03 16,500 +0.38(+2.78%)
May 09, 2019 13.98 13.98 13.65 13.65 14,802 -0.35(-2.50%)
May 08, 2019 13.80 14.06 13.80 14.00 19,287 +0.18(+1.30%)
May 07, 2019 13.86 13.86 13.81 13.82 4,610 +0.01(+0.07%)
May 06, 2019 13.86 13.98 13.80 13.81 3,289 -0.22(-1.57%)
May 03, 2019 14.00 14.05 13.94 14.03 16,500 +0.04(+0.29%)
May 02, 2019 13.99 14.00 13.98 13.99 6,442 +0.04(+0.29%)
May 01, 2019 14.00 14.02 13.90 13.95 8,734 +0.08(+0.58%)
Apr 30, 2019 14.03 14.03 13.86 13.87 13,851 -0.14(-1.00%)
Apr 29, 2019 14.00 14.05 13.98 14.01 43,100 +0.01(+0.07%)
Apr 26, 2019 14.05 14.05 14.00 14.00 4,800 -0.05(-0.36%)
Apr 25, 2019 14.33 14.33 14.04 14.05 11,138 -0.25(-1.78%)
Apr 24, 2019 14.15 14.32 14.11 14.30 16,581 +0.15(+1.10%)
Apr 23, 2019 14.05 14.22 14.01 14.15 9,801 +0.12(+0.86%)
Apr 22, 2019 14.00 14.18 13.83 14.03 54,669 +0.61(+4.55%)
Apr 18, 2019 13.86 13.86 13.42 13.42 2,800 -0.58(-4.14%)
Apr 17, 2019 13.81 14.00 13.79 14.00 35,912 +0.10(+0.72%)
Apr 16, 2019 13.78 14.00 13.76 13.90 60,219 +0.01(+0.07%)
Apr 15, 2019 14.00 14.00 13.85 13.89 9,237 -0.08(-0.57%)
Apr 12, 2019 13.90 13.98 13.90 13.97 1,000 -0.03(-0.21%)
Apr 11, 2019 14.00 14.05 13.87 14.00 100,056 +0.08(+0.57%)
Apr 10, 2019 13.89 14.01 13.80 13.92 1,871 -0.07(-0.50%)
Apr 09, 2019 13.94 13.99 13.82 13.99 1,581 -0.06(-0.43%)
Apr 08, 2019 13.95 14.26 13.93 14.05 30,755 +0.21(+1.52%)
Apr 05, 2019 14.14 14.14 13.70 13.84 221,800 -0.14(-1.00%)
Apr 04, 2019 13.70 14.11 13.70 13.98 120,813 +0.28(+2.04%)
Apr 03, 2019 13.71 14.00 13.51 13.70 84,295 -0.15(-1.08%)
Apr 02, 2019 13.90 14.00 13.73 13.85 372,369 -0.02(-0.14%)
Apr 01, 2019 14.00 14.00 13.86 13.87 45,862 +0.04(+0.29%)
Mar 29, 2019 13.99 14.00 13.83 13.83 35,100 -0.17(-1.21%)
Mar 28, 2019 14.00 14.02 14.00 14.00 25,861 +0.00(+0.00%)
Mar 27, 2019 13.92 14.05 13.88 14.00 191,839 +0.01(+0.07%)
Mar 26, 2019 13.95 14.00 13.83 13.99 7,482 +0.09(+0.65%)
Mar 25, 2019 13.91 14.04 13.88 13.90 12,196 -0.15(-1.07%)
Mar 22, 2019 14.00 14.05 13.83 14.05 14,200 +0.06(+0.43%)
Mar 21, 2019 14.03 14.11 13.81 13.99 4,931 +0.10(+0.73%)
Mar 20, 2019 14.01 14.01 13.89 13.89 1,100 -0.16(-1.15%)
Mar 19, 2019 14.27 14.27 13.95 14.05 12,849 -0.06(-0.43%)
Mar 18, 2019 14.00 14.11 14.00 14.11 5,426 +0.11(+0.79%)
Mar 15, 2019 14.21 14.21 14.00 14.00 800 -0.24(-1.67%)
Mar 14, 2019 14.22 14.24 13.91 14.24 2,948 +0.15(+1.05%)
Mar 13, 2019 14.09 14.09 14.09 14.09 304 +0.09(+0.64%)
Mar 11, 2019 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 08, 2019 13.71 14.00 13.71 14.00 5,783,400 +0.25(+1.82%)
Mar 07, 2019 13.72 14.00 13.72 13.75 21,702 -0.24(-1.72%)
Mar 06, 2019 13.93 14.00 13.71 13.99 5,004 +0.04(+0.32%)
Mar 05, 2019 14.00 14.00 13.85 13.95 3,954 -0.05(-0.39%)
Mar 04, 2019 14.00 14.00 13.97 14.00 31,719 +0.00(+0.00%)
Mar 01, 2019 13.67 14.03 13.67 14.00 45,500 +0.22(+1.60%)
Feb 28, 2019 13.90 13.90 13.78 13.78 14,710 -0.22(-1.57%)
Feb 27, 2019 14.00 14.10 13.93 14.00 47,554 +0.00(+0.00%)
Feb 26, 2019 13.91 14.00 13.91 14.00 402 +0.00(+0.00%)
Feb 25, 2019 13.99 14.13 13.95 14.00 101,008 +0.29(+2.12%)
Feb 22, 2019 13.70 13.75 13.50 13.71 41,500 +0.11(+0.81%)
Feb 21, 2019 13.60 13.70 13.46 13.60 41,672 +0.10(+0.74%)
Feb 20, 2019 13.65 13.65 13.50 13.50 3,763 -0.35(-2.53%)
Feb 19, 2019 13.63 13.97 13.63 13.85 38,824 -0.14(-1.00%)
Feb 15, 2019 14.00 14.00 13.81 13.99 35,500 +0.13(+0.95%)
Feb 14, 2019 14.00 14.00 13.86 13.86 1,218 -0.13(-0.94%)
Feb 13, 2019 13.99 13.99 13.99 13.99 1 +0.00(+0.00%)
Feb 12, 2019 13.77 14.00 13.77 13.99 5,711 +0.24(+1.75%)
Feb 11, 2019 13.75 13.75 13.75 13.75 136 -0.03(-0.22%)
Feb 08, 2019 13.59 13.78 13.59 13.78 7,100 +0.10(+0.72%)
Feb 07, 2019 13.53 13.68 13.53 13.68 1,274 -0.14(-1.01%)
Feb 06, 2019 13.52 13.83 13.50 13.82 8,902 -0.02(-0.14%)
Feb 05, 2019 14.00 14.00 13.70 13.84 9,477 -0.02(-0.14%)
Feb 04, 2019 14.11 14.11 13.85 13.86 10,624 -0.14(-1.00%)
Feb 01, 2019 13.95 14.00 13.93 14.00 18,100 -0.03(-0.21%)
Jan 31, 2019 13.82 14.03 13.82 14.03 10,286 +0.12(+0.86%)
Jan 30, 2019 13.93 13.93 13.74 13.91 1,470 -0.09(-0.64%)
Jan 29, 2019 14.00 14.00 14.00 14.00 2,589 +0.00(+0.00%)
Jan 28, 2019 14.06 14.06 14.00 14.00 536 -0.05(-0.36%)
Jan 25, 2019 14.00 14.06 13.99 14.05 30,600 +0.00(+0.00%)
Jan 24, 2019 14.00 14.05 14.00 14.05 2,735 +0.05(+0.36%)
Jan 23, 2019 13.99 14.05 13.89 14.00 90,358 +0.15(+1.08%)
Jan 22, 2019 13.86 13.95 13.69 13.85 16,285 -0.25(-1.77%)
Jan 18, 2019 14.10 14.10 14.00 14.10 23,800 +0.08(+0.57%)
Jan 17, 2019 14.12 14.12 14.02 14.02 390 -0.19(-1.34%)
Jan 16, 2019 14.19 14.27 14.17 14.21 3,795 +0.01(+0.07%)
Jan 14, 2019 14.20 14.20 14.20 0 +0.00(+0.00%)
Jan 11, 2019 14.13 14.27 14.13 14.20 14,700 +0.20(+1.43%)
Jan 10, 2019 14.00 14.06 13.78 14.00 111,102 +0.10(+0.72%)
Jan 09, 2019 14.03 14.22 13.90 13.90 94,691 -0.10(-0.71%)
Jan 08, 2019 13.76 14.37 13.75 14.00 29,525 +0.25(+1.82%)
Jan 07, 2019 13.25 13.78 13.15 13.75 23,191 +0.49(+3.70%)
Jan 04, 2019 13.26 13.26 13.26 13.26 500,000 -0.18(-1.34%)
Jan 03, 2019 13.20 13.44 12.93 13.44 13,989 +0.04(+0.30%)
Jan 02, 2019 13.40 13.40 13.40 13.40 40 +0.00(+0.00%)
Dec 31, 2018 13.50 13.55 13.30 13.40 3,900 -0.35(-2.55%)
Dec 28, 2018 13.75 13.75 13.75 13.75 100 +0.00(+0.00%)
Dec 27, 2018 13.70 13.75 13.70 13.75 1,632 +0.00(+0.00%)
Dec 26, 2018 13.75 13.75 13.75 13.75 2 +0.00(+0.00%)
Dec 24, 2018 13.62 13.76 13.55 13.75 11,600 +0.00(+0.00%)
Dec 21, 2018 14.00 14.05 13.62 13.75 15,300 -0.30(-2.14%)
Dec 20, 2018 14.25 14.26 14.00 14.05 31,007 -0.14(-0.99%)
Dec 19, 2018 14.20 14.23 14.05 14.19 7,893 -0.15(-1.04%)
Dec 18, 2018 14.17 14.34 14.01 14.34 1,693 -0.16(-1.10%)
Dec 17, 2018 14.48 14.55 13.50 14.50 42,713 +0.03(+0.21%)
Dec 14, 2018 14.22 14.50 14.22 14.47 3,900 -0.04(-0.28%)
Dec 12, 2018 14.51 14.51 14.51 0 +0.18(+1.26%)
Dec 11, 2018 14.17 14.33 14.17 14.33 2,155 +0.18(+1.27%)
Dec 10, 2018 14.33 14.33 14.02 14.15 5,433 -0.18(-1.26%)
Dec 07, 2018 14.09 14.33 13.92 14.33 4,100 +0.05(+0.35%)
Dec 06, 2018 14.15 14.34 14.15 14.28 1,925 +0.18(+1.28%)
Dec 04, 2018 14.05 14.10 14.02 14.10 5,100 +0.20(+1.44%)
Dec 03, 2018 14.26 14.26 13.57 13.90 12,391 -0.45(-3.14%)
Nov 30, 2018 14.95 14.95 14.35 14.35 3,600 -0.77(-5.09%)
Nov 29, 2018 15.12 15.12 15.12 15.12 58 +0.00(+0.00%)
Nov 28, 2018 15.33 15.33 15.12 15.12 6,801 -0.13(-0.85%)
Nov 27, 2018 15.20 15.71 15.19 15.25 2,884 +0.31(+2.11%)
Nov 26, 2018 14.90 14.94 14.79 14.94 403,001 -0.06(-0.43%)
Nov 20, 2018 15.00 15.00 15.00 0 +0.05(+0.33%)
Nov 19, 2018 15.01 15.08 14.95 14.95 3,669 -0.03(-0.20%)
Nov 16, 2018 14.91 15.07 14.91 14.98 3,400 -0.04(-0.27%)
Nov 15, 2018 15.20 15.20 14.94 15.02 5,401 -0.08(-0.53%)
Nov 14, 2018 15.15 15.15 15.07 15.10 1,450 +0.10(+0.67%)
Nov 13, 2018 14.90 15.03 14.90 15.00 6,858 -0.01(-0.07%)
Nov 12, 2018 15.02 15.04 15.00 15.01 2,613 +0.02(+0.13%)
Nov 09, 2018 15.05 15.05 14.84 14.99 7,600 -0.01(-0.07%)
Nov 08, 2018 15.00 15.00 15.00 15.00 70 +0.00(+0.00%)
Nov 07, 2018 15.01 15.01 15.00 15.00 3,576 -0.01(-0.07%)
Nov 06, 2018 14.95 15.01 14.83 15.01 205,357 +0.06(+0.40%)
Nov 05, 2018 15.08 15.08 14.82 14.95 13,422 +0.02(+0.13%)
Nov 02, 2018 16.10 16.10 14.72 14.93 14,600 -1.33(-8.18%)
Nov 01, 2018 16.12 16.27 16.00 16.26 3,834 +0.19(+1.18%)
Oct 31, 2018 16.05 16.10 16.05 16.07 2,502 +0.12(+0.75%)
Oct 30, 2018 15.93 16.07 15.93 15.95 3,550 +0.20(+1.27%)
Oct 29, 2018 15.75 15.78 15.75 15.75 2,106 +0.00(+0.00%)
Oct 26, 2018 15.75 15.91 15.66 15.75 17,600 -0.05(-0.32%)
Oct 25, 2018 15.77 16.11 15.60 15.80 4,525 -0.15(-0.94%)
Oct 23, 2018 15.95 15.95 15.95 0 -0.10(-0.62%)
Oct 22, 2018 15.92 16.05 15.92 16.05 31,624 +0.10(+0.63%)
Oct 19, 2018 15.95 15.95 15.95 15.95 100 -0.06(-0.37%)
Oct 18, 2018 16.01 16.01 16.01 16.01 366 +0.09(+0.57%)
Oct 17, 2018 15.92 15.92 15.92 15.92 523 -0.09(-0.57%)
Oct 16, 2018 16.01 16.10 15.87 16.01 1,846 -0.08(-0.49%)
Oct 15, 2018 16.10 16.13 16.09 16.09 41,080 +0.00(+0.00%)
Oct 12, 2018 16.10 16.10 16.09 16.09 600 -0.01(-0.06%)
Oct 11, 2018 16.20 16.20 16.10 16.10 1,846 -0.17(-1.06%)
Oct 10, 2018 16.50 16.61 16.23 16.27 771 -0.12(-0.74%)
Oct 09, 2018 16.19 16.39 16.19 16.39 422 -0.04(-0.23%)
Oct 08, 2018 16.20 16.58 16.20 16.43 3,004 -0.05(-0.30%)
Oct 05, 2018 16.07 16.63 16.07 16.48 3,200 +0.26(+1.60%)
Oct 04, 2018 16.36 16.56 16.22 16.22 1,365 -0.48(-2.86%)
Oct 03, 2018 16.59 16.74 16.55 16.70 2,323 +0.27(+1.63%)
Oct 02, 2018 16.26 16.61 16.26 16.43 2,702 -0.16(-0.96%)
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.