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

Steel Partners Hlds (NY: SPLP )

39.50 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
Sep 01, 2020 7.440 7.440 7.100 7.162 3,936 -0.23(-3.09%)
Aug 31, 2020 7.280 7.580 7.245 7.390 23,929 +0.34(+4.82%)
Aug 28, 2020 7.090 7.091 7.000 7.050 2,200 -0.02(-0.21%)
Aug 27, 2020 6.800 7.160 6.800 7.065 6,786 +0.08(+1.22%)
Aug 26, 2020 6.910 6.980 6.910 6.980 8,468 -0.04(-0.57%)
Aug 25, 2020 7.250 7.250 7.020 7.020 8,933 +0.02(+0.29%)
Aug 24, 2020 7.200 7.200 6.647 7.000 16,508 -0.22(-3.05%)
Aug 21, 2020 7.170 7.740 7.130 7.220 20,200 -0.10(-1.37%)
Aug 20, 2020 7.060 7.320 7.010 7.320 22,499 +0.29(+4.13%)
Aug 19, 2020 7.070 7.140 6.890 7.030 32,523 +0.28(+4.19%)
Aug 18, 2020 6.355 6.840 6.355 6.748 20,446 +0.45(+7.10%)
Aug 17, 2020 6.042 6.585 6.042 6.300 41,547 +0.25(+4.13%)
Aug 14, 2020 5.700 6.159 5.700 6.050 14,800 +0.25(+4.31%)
Aug 13, 2020 5.980 6.180 5.700 5.800 11,410 -0.10(-1.69%)
Aug 12, 2020 5.920 6.220 5.810 5.900 22,870 +0.10(+1.72%)
Aug 11, 2020 5.390 5.900 5.230 5.800 29,877 +0.41(+7.61%)
Aug 10, 2020 5.150 5.490 5.150 5.390 26,000 +0.29(+5.69%)
Aug 07, 2020 5.050 5.100 4.790 5.100 14,200 +0.15(+3.03%)
Aug 06, 2020 5.010 5.100 4.950 4.950 13,237 -0.05(-1.00%)
Aug 05, 2020 4.920 5.065 4.830 5.000 19,823 +0.18(+3.73%)
Aug 04, 2020 4.750 5.100 4.750 4.820 13,994 -0.24(-4.74%)
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.