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

Steel Partners Hlds (NY: SPLP )

36.79 -2.71 (-6.87%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 30, 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 (%)
Jun 30, 2020 5.520 5.520 5.240 5.270 3,524 -0.23(-4.18%)
Jun 29, 2020 5.560 5.650 5.210 5.500 7,300 -0.06(-1.08%)
Jun 26, 2020 5.330 5.560 5.220 5.560 6,900 +0.45(+8.81%)
Jun 25, 2020 5.340 5.350 5.110 5.110 11,805 -0.22(-4.13%)
Jun 24, 2020 5.800 5.800 5.310 5.330 23,834 -0.52(-8.89%)
Jun 23, 2020 5.935 5.935 5.850 5.850 1,907 +0.08(+1.39%)
Jun 22, 2020 6.040 6.260 5.750 5.770 26,982 -0.23(-3.83%)
Jun 19, 2020 6.440 6.750 6.000 6.000 28,600 -0.43(-6.69%)
Jun 18, 2020 6.270 6.490 5.995 6.430 14,297 +0.16(+2.55%)
Jun 17, 2020 6.260 6.390 6.260 6.270 10,520 +0.02(+0.32%)
Jun 16, 2020 6.120 6.500 6.030 6.250 18,091 +0.45(+7.76%)
Jun 15, 2020 5.970 5.970 5.350 5.800 23,085 -0.21(-3.45%)
Jun 12, 2020 6.070 6.450 5.820 6.007 15,400 +0.16(+2.69%)
Jun 11, 2020 6.220 6.220 5.500 5.850 97,960 -0.37(-5.87%)
Jun 10, 2020 6.750 6.800 5.900 6.215 13,038 -0.33(-4.97%)
Jun 09, 2020 6.820 6.980 6.440 6.540 61,090 +0.33(+5.31%)
Jun 08, 2020 5.970 7.420 5.970 6.210 135,305 +0.35(+5.97%)
Jun 05, 2020 5.580 5.950 5.580 5.860 31,300 +0.43(+7.92%)
Jun 04, 2020 5.270 5.554 5.225 5.430 4,481 +0.12(+2.26%)
Jun 03, 2020 4.940 5.540 4.940 5.310 21,356 +0.30(+5.99%)
Jun 02, 2020 5.160 5.260 4.920 5.010 3,700 -0.05(-0.94%)
Jun 01, 2020 4.820 5.190 4.820 5.057 25,230 +0.27(+5.58%)
May 29, 2020 5.310 5.380 4.790 4.790 15,600 -0.41(-7.88%)
May 28, 2020 4.830 5.410 4.830 5.200 14,707 +0.39(+8.11%)
May 27, 2020 4.920 5.000 4.730 4.810 7,851 -0.09(-1.84%)
May 26, 2020 4.530 4.955 4.530 4.900 17,487 +0.44(+9.87%)
May 22, 2020 4.460 4.625 4.400 4.460 12,800 -0.12(-2.62%)
May 21, 2020 4.704 4.855 4.440 4.580 9,232 -0.13(-2.86%)
May 20, 2020 4.733 4.860 4.620 4.715 23,655 +0.12(+2.50%)
May 19, 2020 4.470 4.720 4.400 4.600 13,649 +0.08(+1.77%)
May 18, 2020 4.440 4.625 4.379 4.520 18,454 +0.01(+0.22%)
May 15, 2020 4.400 4.690 4.310 4.510 40,300 +0.03(+0.61%)
May 14, 2020 4.450 4.840 4.450 4.483 20,373 +0.03(+0.73%)
May 13, 2020 4.870 4.870 4.334 4.450 26,396 -0.47(-9.64%)
May 12, 2020 4.900 5.000 4.810 4.925 10,678 +0.12(+2.39%)
May 11, 2020 4.960 4.990 4.800 4.810 10,664 -0.19(-3.80%)
May 08, 2020 4.950 5.000 4.810 5.000 19,500 +0.03(+0.50%)
May 07, 2020 5.140 5.140 4.900 4.975 17,456 -0.17(-3.21%)
May 06, 2020 5.140 5.140 5.075 5.140 934 +0.18(+3.63%)
May 05, 2020 5.180 5.229 4.760 4.960 20,603 +0.00(+0.00%)
May 04, 2020 5.050 5.126 4.555 4.960 36,289 -0.09(-1.78%)
May 01, 2020 5.250 5.410 4.920 5.050 35,300 -0.20(-3.81%)
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%)
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.