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

Steel Partners Hlds (NY: SPLP )

38.00 +1.10 (+2.98%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Apr 30, 2020 5.820 5.900 5.090 5.250 51,164 -0.17(-3.14%)
Apr 29, 2020 5.490 5.910 5.220 5.420 62,131 +0.20(+3.83%)
Apr 28, 2020 5.250 5.700 5.170 5.220 30,626 +0.02(+0.38%)
Apr 27, 2020 5.180 5.340 5.050 5.200 36,621 +0.15(+2.97%)
Apr 24, 2020 5.128 5.128 4.930 5.050 5,700 +0.14(+2.85%)
Apr 23, 2020 4.720 5.250 4.720 4.910 33,416 +0.19(+4.05%)
Apr 22, 2020 4.790 4.850 4.600 4.719 6,790 -0.07(-1.49%)
Apr 21, 2020 5.040 5.040 4.790 4.790 1,580 -0.20(-3.91%)
Apr 20, 2020 5.100 5.100 4.890 4.985 5,427 -0.02(-0.50%)
Apr 17, 2020 5.083 5.090 4.950 5.010 7,900 -0.07(-1.38%)
Apr 16, 2020 5.100 5.160 4.875 5.080 9,328 -0.07(-1.36%)
Apr 15, 2020 5.000 5.180 4.800 5.150 6,251 -0.04(-0.68%)
Apr 14, 2020 5.570 5.570 5.050 5.185 9,878 -0.14(-2.71%)
Apr 13, 2020 5.600 5.600 5.280 5.330 20,386 -0.02(-0.37%)
Apr 09, 2020 5.500 5.780 5.130 5.350 28,600 +0.15(+2.88%)
Apr 08, 2020 5.180 5.540 5.090 5.200 11,809 +0.02(+0.39%)
Apr 07, 2020 5.220 5.400 4.930 5.180 24,763 +0.32(+6.58%)
Apr 06, 2020 5.000 5.290 4.809 4.860 26,914 +0.23(+4.97%)
Apr 03, 2020 4.850 5.210 4.630 4.630 19,700 -0.22(-4.54%)
Apr 02, 2020 5.100 5.450 4.850 4.850 22,387 -0.32(-6.19%)
Apr 01, 2020 5.440 5.450 5.100 5.170 8,273 -0.25(-4.67%)
Mar 31, 2020 5.740 5.747 5.250 5.423 5,278 -0.08(-1.39%)
Mar 30, 2020 5.755 5.755 5.400 5.500 5,953 -0.25(-4.35%)
Mar 27, 2020 5.750 5.980 5.700 5.750 34,300 -0.15(-2.54%)
Mar 26, 2020 5.970 6.030 5.500 5.900 97,577 -0.10(-1.67%)
Mar 25, 2020 5.970 6.140 5.600 6.000 34,017 +0.22(+3.81%)
Mar 24, 2020 5.990 6.000 5.710 5.780 9,101 +0.13(+2.30%)
Mar 23, 2020 6.150 6.150 5.450 5.650 11,027 -0.54(-8.72%)
Mar 20, 2020 6.280 6.600 6.000 6.190 3,300 -0.06(-0.96%)
Mar 19, 2020 6.160 6.420 5.730 6.250 31,352 +0.08(+1.21%)
Mar 18, 2020 7.090 7.090 5.900 6.175 13,719 -1.33(-17.67%)
Mar 17, 2020 7.810 7.810 7.420 7.500 1,014 -0.38(-4.82%)
Mar 16, 2020 6.810 8.180 6.810 7.880 70,042 -1.66(-17.40%)
Mar 13, 2020 9.520 9.540 9.000 9.540 5,400 +0.37(+4.03%)
Mar 12, 2020 9.410 9.410 8.850 9.170 7,906 -0.73(-7.37%)
Mar 11, 2020 10.33 10.34 9.755 9.900 37,537 -0.45(-4.35%)
Mar 10, 2020 10.31 10.38 10.31 10.35 3,069 +0.02(+0.19%)
Mar 09, 2020 10.38 10.38 10.33 10.33 39,156 -0.26(-2.47%)
Mar 06, 2020 10.61 10.61 10.59 10.59 1,400 +0.19(+1.84%)
Mar 05, 2020 10.40 10.40 10.40 10.40 1,110 -0.09(-0.87%)
Mar 04, 2020 10.49 10.49 10.49 10.49 2,325 -0.01(-0.09%)
Mar 03, 2020 10.53 10.53 10.45 10.50 12,997 +0.00(+0.00%)
Mar 02, 2020 10.40 10.51 10.40 10.50 32,176 +0.00(+0.00%)
Feb 28, 2020 10.37 10.55 10.37 10.50 5,700 +0.11(+1.06%)
Feb 27, 2020 10.27 10.39 10.27 10.39 16,856 -0.04(-0.38%)
Feb 26, 2020 10.60 10.68 10.26 10.43 33,659 -0.23(-2.16%)
Feb 25, 2020 10.96 10.96 10.66 10.66 971 -0.21(-1.89%)
Feb 24, 2020 10.85 11.14 10.85 10.87 9,654 -0.00(-0.05%)
Feb 21, 2020 10.87 10.87 10.87 10.87 300 +0.14(+1.30%)
Feb 20, 2020 10.69 10.94 10.63 10.73 16,885 -0.12(-1.11%)
Feb 19, 2020 10.66 11.11 10.66 10.85 7,595 +0.05(+0.46%)
Feb 18, 2020 11.00 11.32 10.80 10.80 27,406 -0.07(-0.64%)
Feb 14, 2020 10.84 11.06 10.51 10.87 13,100 +0.00(+0.00%)
Feb 13, 2020 11.25 11.38 10.83 10.87 17,595 -0.44(-3.89%)
Feb 12, 2020 11.59 11.59 11.30 11.31 4,179 -0.25(-2.16%)
Feb 11, 2020 11.45 11.61 11.45 11.56 911 -0.17(-1.45%)
Feb 10, 2020 11.49 11.73 11.29 11.73 8,240 +0.23(+2.00%)
Feb 07, 2020 11.28 11.53 11.28 11.50 7,400 +0.08(+0.71%)
Feb 06, 2020 11.44 11.62 11.42 11.42 7,012 -0.13(-1.13%)
Feb 05, 2020 11.38 11.65 11.15 11.55 14,707 +0.09(+0.79%)
Feb 04, 2020 11.43 11.50 11.32 11.46 4,708 +0.06(+0.53%)
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.