Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.86	15.23	14.68	15.00	67	+0.03(+0.20%)
Apr 28, 2016	15.10	15.18	14.87	14.97	2,862	-0.43(-2.77%)
Apr 26, 2016	15.42	15.44	15.33	15.40	44	+0.05(+0.32%)
Apr 25, 2016	15.34	15.35	15.20	15.35	10,902	+0.00(+0.00%)
Apr 22, 2016	15.27	15.44	15.20	15.35	8,582	-0.05(-0.32%)
Apr 21, 2016	15.42	15.42	15.14	15.40	5,392	+0.04(+0.26%)
Apr 20, 2016	15.37	15.37	15.36	15.36	879	-0.03(-0.19%)
Apr 19, 2016	15.35	15.39	15.27	15.39	11,038	+0.06(+0.39%)
Apr 18, 2016	15.35	15.36	15.18	15.33	11,566	-0.11(-0.71%)
Apr 15, 2016	15.07	15.44	15.07	15.44	7,637	+0.06(+0.39%)
Apr 14, 2016	15.38	15.41	15.35	15.38	4,801	+0.00(+0.00%)
Apr 13, 2016	15.33	15.49	15.26	15.38	8,783	+0.35(+2.31%)
Apr 12, 2016	15.13	15.13	14.84	15.03	9,586	+0.18(+1.20%)
Apr 11, 2016	15.00	15.00	14.86	14.86	10,107	-0.21(-1.38%)
Apr 08, 2016	15.34	15.34	14.83	15.06	14,360	-0.23(-1.49%)
Apr 07, 2016	15.52	15.52	15.27	15.29	4,593	-0.13(-0.84%)
Apr 06, 2016	15.34	15.71	15.26	15.42	1,619	+0.13(+0.84%)
Apr 05, 2016	15.21	15.33	15.21	15.29	1,080	-0.06(-0.39%)
Apr 04, 2016	15.29	15.58	15.10	15.35	13,149	+0.18(+1.18%)

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.