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

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
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 (%)
Mar 28, 2024 39.99 39.99 39.65 39.65 330 +0.93(+2.40%)
Mar 27, 2024 37.81 38.90 37.56 38.72 3,620 -0.38(-0.97%)
Mar 26, 2024 37.47 40.35 37.31 39.10 2,379 -0.90(-2.25%)
Mar 25, 2024 40.00 40.00 39.00 40.00 299,267 +0.10(+0.25%)
Mar 20, 2024 39.90 6 +0.90(+2.31%)
Mar 19, 2024 39.07 39.50 39.00 39.00 3,731 -0.49(-1.25%)
Mar 18, 2024 40.22 40.22 39.49 39.49 285 -0.51(-1.26%)
Mar 15, 2024 39.40 40.01 39.40 40.00 48,180 +1.00(+2.58%)
Mar 13, 2024 39.00 0 +0.50(+1.29%)
Mar 12, 2024 38.50 38.50 38.50 38.50 166 +0.50(+1.32%)
Mar 08, 2024 38.00 3 +1.00(+2.70%)
Mar 07, 2024 37.00 37.00 37.00 37.00 243 +0.00(+0.00%)
Mar 06, 2024 36.92 37.25 36.92 37.00 2,859 +0.00(+0.00%)
Mar 05, 2024 37.00 37.00 37.00 37.00 1,270 -0.01(-0.03%)
Mar 04, 2024 37.00 37.25 36.75 37.01 14,849 -0.49(-1.31%)
Mar 01, 2024 37.73 37.73 36.20 37.50 6,675 +1.00(+2.74%)
Feb 29, 2024 36.52 36.52 36.50 36.50 374 -0.99(-2.64%)
Feb 28, 2024 37.49 37.49 37.49 37.49 263 +0.99(+2.71%)
Feb 27, 2024 36.53 36.53 36.50 36.50 436 -0.55(-1.49%)
Feb 26, 2024 37.05 37.05 37.05 37.05 246 -0.45(-1.20%)
Feb 23, 2024 37.50 37.50 37.50 37.50 283 -1.00(-2.60%)
Feb 22, 2024 38.49 38.50 38.49 38.50 247 +2.00(+5.48%)
Feb 20, 2024 36.50 78 +0.50(+1.39%)
Feb 16, 2024 36.75 37.50 36.00 36.00 4,250 -1.62(-4.32%)
Feb 15, 2024 37.62 37.62 37.62 37.62 224 +0.38(+1.01%)
Feb 14, 2024 37.25 37.25 37.25 37.25 1,076 -1.12(-2.91%)
Feb 13, 2024 37.98 38.37 36.75 38.37 7,333 +1.56(+4.23%)
Feb 12, 2024 36.81 36.81 36.81 36.81 217 -0.44(-1.18%)
Feb 09, 2024 37.25 37.25 37.25 37.25 202 +0.43(+1.17%)
Feb 06, 2024 36.82 1 +0.03(+0.09%)
Feb 05, 2024 36.67 36.80 36.40 36.79 6,537 -0.00(-0.00%)
Feb 02, 2024 37.37 37.37 36.50 36.79 1,558 -1.21(-3.19%)
Feb 01, 2024 38.00 38.00 38.00 38.00 251 +0.91(+2.46%)
Jan 30, 2024 37.09 20 -0.19(-0.51%)
Jan 29, 2024 37.28 37.28 37.28 37.28 308 -0.34(-0.92%)
Jan 25, 2024 37.62 84 +0.42(+1.14%)
Jan 24, 2024 37.18 38.68 35.69 37.20 3,172 -0.08(-0.21%)
Jan 23, 2024 37.28 37.28 37.28 37.28 456 -0.37(-0.97%)
Jan 22, 2024 39.99 39.99 35.91 37.65 2,238 -0.99(-2.58%)
Jan 19, 2024 39.88 39.88 38.49 38.64 2,004 +0.35(+0.91%)
Jan 18, 2024 38.99 39.00 38.29 38.29 1,318 -0.21(-0.55%)
Jan 16, 2024 38.50 161 -1.00(-2.53%)
Jan 12, 2024 38.66 39.74 38.66 39.50 663 +0.95(+2.46%)
Jan 11, 2024 38.50 40.00 38.50 38.55 501 -1.37(-3.43%)
Jan 10, 2024 39.00 39.92 39.00 39.92 816 +1.91(+5.02%)
Jan 09, 2024 38.01 38.01 38.01 38.01 243 -1.24(-3.16%)
Jan 08, 2024 39.85 39.85 39.25 39.25 906 -0.91(-2.26%)
Jan 05, 2024 39.63 41.00 39.63 40.16 18,095 -0.34(-0.85%)
Jan 04, 2024 40.49 41.00 40.08 40.50 9,906 +0.03(+0.07%)
Jan 03, 2024 39.75 40.61 39.25 40.47 11,623 +0.97(+2.46%)
Jan 02, 2024 39.44 39.75 39.00 39.50 15,805 -0.50(-1.25%)
Dec 29, 2023 39.22 40.00 38.75 40.00 4,587 +0.78(+1.99%)
Dec 28, 2023 39.10 40.66 39.10 39.22 5,718 +0.72(+1.87%)
Dec 27, 2023 38.50 38.51 38.50 38.50 912 -0.01(-0.03%)
Dec 26, 2023 38.51 38.51 38.51 38.51 342 +0.01(+0.03%)
Dec 21, 2023 38.50 19 -0.40(-1.03%)
Dec 20, 2023 39.00 39.00 38.69 38.90 5,944 -0.25(-0.64%)
Dec 19, 2023 39.00 40.00 39.00 39.15 13,891 -0.85(-2.12%)
Dec 18, 2023 39.52 40.00 39.04 40.00 3,085 +1.00(+2.56%)
Dec 15, 2023 38.00 39.00 38.00 39.00 5,928 +0.00(+0.00%)
Dec 11, 2023 39.00 6 -0.65(-1.63%)
Dec 07, 2023 39.65 64 -0.34(-0.86%)
Dec 06, 2023 39.00 39.99 39.00 39.99 945 +0.24(+0.60%)
Dec 05, 2023 38.75 39.75 38.75 39.75 410 +1.00(+2.58%)
Dec 04, 2023 38.75 39.29 38.75 38.75 2,105 -0.15(-0.39%)
Dec 01, 2023 38.85 38.90 38.85 38.90 922 -0.09(-0.23%)
Nov 29, 2023 38.99 69 +0.14(+0.36%)
Nov 28, 2023 38.85 38.85 38.85 38.85 127 -0.22(-0.56%)
Nov 27, 2023 39.00 39.07 39.00 39.07 614 +0.50(+1.30%)
Nov 21, 2023 38.57 21 -0.02(-0.05%)
Nov 20, 2023 38.55 38.60 38.55 38.59 1,293 -0.41(-1.05%)
Nov 17, 2023 38.50 39.00 38.50 39.00 2,320 -0.75(-1.89%)
Nov 15, 2023 39.75 144 +0.75(+1.92%)
Nov 14, 2023 38.75 39.00 38.65 39.00 943 +0.40(+1.04%)
Nov 13, 2023 38.99 39.00 38.60 38.60 2,178 +0.05(+0.13%)
Nov 10, 2023 38.75 39.00 38.50 38.55 1,263 +0.55(+1.45%)
Nov 09, 2023 37.50 38.05 37.50 38.00 908 +0.40(+1.06%)
Nov 08, 2023 38.00 39.00 37.60 37.60 6,470 -0.62(-1.63%)
Nov 07, 2023 38.22 38.22 38.22 38.22 1,148 -0.78(-1.99%)
Nov 06, 2023 39.00 39.00 39.00 39.00 657 -2.00(-4.88%)
Nov 03, 2023 41.05 41.05 41.00 41.00 1,904 +0.12(+0.30%)
Nov 02, 2023 40.05 40.88 40.05 40.88 630 +0.38(+0.93%)
Nov 01, 2023 40.50 40.50 39.50 40.50 833 -2.08(-4.88%)
Oct 30, 2023 42.58 0 -0.42(-0.98%)
Oct 25, 2023 43.00 1 -0.31(-0.72%)
Oct 24, 2023 43.31 43.31 43.31 43.31 156 -0.20(-0.47%)
Oct 17, 2023 43.52 51 +1.42(+3.37%)
Oct 16, 2023 42.10 42.10 42.10 42.10 607 +0.10(+0.23%)
Oct 12, 2023 42.00 1,056 +0.01(+0.02%)
Oct 11, 2023 42.00 42.50 41.99 41.99 905 -0.01(-0.02%)
Oct 09, 2023 42.00 3 -1.02(-2.37%)
Oct 06, 2023 43.02 43.02 43.02 43.02 130 +0.62(+1.46%)
Oct 05, 2023 42.50 42.50 42.40 42.40 2,221 -1.09(-2.51%)
Oct 04, 2023 43.70 43.70 43.10 43.49 2,484 +1.14(+2.69%)
Oct 02, 2023 42.35 101 -0.17(-0.40%)
Sep 29, 2023 42.51 42.52 42.51 42.52 277 +0.11(+0.26%)
Sep 28, 2023 43.00 43.00 42.41 42.41 419 +0.09(+0.21%)
Sep 26, 2023 42.32 51 -0.20(-0.47%)
Sep 25, 2023 43.60 42.52 42.52 42.52 854 -1.48(-3.36%)
Sep 22, 2023 43.51 44.99 43.51 44.00 21,930 -0.99(-2.20%)
Sep 21, 2023 44.00 44.99 44.00 44.99 500 +0.00(+0.00%)
Sep 13, 2023 44.99 156 +1.25(+2.86%)
Sep 11, 2023 43.74 18 -0.26(-0.59%)
Sep 08, 2023 43.98 44.00 43.96 44.00 22,697 +0.50(+1.15%)
Sep 06, 2023 43.50 69 -1.45(-3.23%)
Sep 01, 2023 44.95 63 -0.05(-0.11%)
Aug 31, 2023 44.96 45.00 44.95 45.00 883 +0.91(+2.06%)
Aug 30, 2023 44.00 44.09 44.00 44.09 484 -0.16(-0.36%)
Aug 29, 2023 44.25 44.25 44.25 44.25 1,065 -0.01(-0.02%)
Aug 25, 2023 44.26 0 +0.01(+0.02%)
Aug 24, 2023 44.25 44.25 44.25 44.25 288 -0.75(-1.67%)
Aug 23, 2023 44.10 45.00 44.10 45.00 904 +0.09(+0.21%)
Aug 22, 2023 44.62 44.98 44.62 44.91 525 -0.09(-0.21%)
Aug 21, 2023 45.00 45.00 45.00 45.00 211 +0.50(+1.12%)
Aug 17, 2023 44.50 9 -0.54(-1.20%)
Aug 16, 2023 45.04 45.04 45.04 45.04 300 +0.24(+0.54%)
Aug 15, 2023 44.60 44.80 44.60 44.80 374 +0.06(+0.12%)
Aug 14, 2023 44.74 44.74 44.74 44.74 1,300 -0.26(-0.57%)
Aug 11, 2023 45.00 47.25 45.00 45.00 5,160 -0.71(-1.56%)
Aug 10, 2023 45.39 45.71 45.39 45.71 2,606 -0.24(-0.51%)
Aug 09, 2023 45.50 47.33 45.50 45.95 4,472 +0.45(+0.99%)
Aug 08, 2023 45.50 45.50 45.50 45.50 307 +0.00(+0.00%)
Aug 07, 2023 46.50 46.50 45.50 45.50 1,485 -2.46(-5.13%)
Aug 01, 2023 47.96 97 +2.36(+5.18%)
Jul 31, 2023 45.80 45.80 45.60 45.60 1,834 +0.60(+1.33%)
Jul 28, 2023 45.60 45.60 45.00 45.00 1,008 +0.00(+0.00%)
Jul 27, 2023 44.63 45.54 44.63 45.00 3,372 +0.80(+1.81%)
Jul 25, 2023 44.20 28 +0.04(+0.09%)
Jul 24, 2023 44.05 45.88 44.05 44.16 820 -1.09(-2.41%)
Jul 21, 2023 45.93 45.93 45.25 45.25 680 +1.10(+2.49%)
Jul 20, 2023 44.15 44.15 44.15 44.15 243 -0.70(-1.56%)
Jul 18, 2023 44.85 67 +0.35(+0.79%)
Jul 17, 2023 44.58 45.99 44.50 44.50 573 -0.40(-0.89%)
Jul 14, 2023 46.00 46.00 44.88 44.90 2,441 -0.30(-0.66%)
Jul 13, 2023 46.03 46.21 45.20 45.20 2,503 -0.80(-1.74%)
Jul 12, 2023 46.00 46.00 46.00 46.00 100 -1.00(-2.13%)
Jul 07, 2023 47.00 13 +1.88(+4.17%)
Jul 06, 2023 47.03 47.05 44.00 45.12 54,713 -2.38(-5.01%)
Jun 30, 2023 47.50 7 +2.36(+5.24%)
Jun 29, 2023 45.46 45.46 45.14 45.14 618 -0.86(-1.88%)
Jun 28, 2023 45.71 46.25 45.71 46.00 4,224 +1.50(+3.37%)
Jun 26, 2023 44.50 57 +1.00(+2.30%)
Jun 21, 2023 43.50 13 -0.14(-0.32%)
Jun 20, 2023 44.00 44.00 43.64 43.64 777 +0.10(+0.23%)
Jun 16, 2023 44.00 44.00 43.50 43.54 5,460 -0.46(-1.04%)
Jun 15, 2023 44.00 44.00 44.00 44.00 232 -0.46(-1.03%)
Jun 13, 2023 44.46 0 +0.46(+1.05%)
Jun 12, 2023 44.00 44.00 44.00 44.00 2,656 +0.00(+0.00%)
Jun 09, 2023 44.00 44.00 44.00 44.00 220 +0.46(+1.06%)
Jun 07, 2023 43.54 28 -0.34(-0.76%)
Jun 02, 2023 43.88 0 +1.11(+2.61%)
Jun 01, 2023 42.76 42.76 42.76 42.76 559 +0.01(+0.02%)
May 31, 2023 43.75 43.75 42.75 42.75 971 -0.50(-1.16%)
May 30, 2023 43.00 45.00 43.00 43.25 30,271 -0.38(-0.86%)
May 26, 2023 43.50 43.62 43.50 43.62 826 -0.45(-1.02%)
May 25, 2023 44.08 44.08 44.08 44.08 210 +0.08(+0.17%)
May 22, 2023 44.00 26 +0.13(+0.30%)
May 19, 2023 43.87 43.87 43.87 43.87 199 +0.24(+0.55%)
May 18, 2023 43.48 43.63 43.48 43.63 671 -0.12(-0.28%)
May 17, 2023 42.50 43.75 42.50 43.75 12,383 +0.65(+1.51%)
May 16, 2023 42.50 43.98 42.50 43.10 7,421 -0.05(-0.12%)
May 15, 2023 43.51 43.93 43.15 43.15 16,930 -0.65(-1.48%)
May 12, 2023 43.00 43.80 42.62 43.80 137,489 +0.80(+1.86%)
May 09, 2023 43.00 92 +0.63(+1.48%)
May 05, 2023 42.37 54 +1.36(+3.32%)
May 04, 2023 41.70 42.00 41.01 41.01 1,211 -0.79(-1.89%)
May 03, 2023 41.80 41.80 41.80 41.80 917 +0.18(+0.43%)
May 02, 2023 41.00 41.62 41.00 41.62 799 -0.63(-1.49%)
May 01, 2023 41.04 42.50 41.02 42.25 1,111 +1.02(+2.47%)
Apr 27, 2023 41.23 100 -1.23(-2.89%)
Apr 25, 2023 42.46 55 -0.04(-0.09%)
Apr 24, 2023 41.27 42.50 41.27 42.50 2,486 +1.50(+3.66%)
Apr 21, 2023 41.00 41.00 41.00 41.00 1,114 +0.00(+0.00%)
Apr 20, 2023 41.00 41.00 41.00 41.00 317 -0.50(-1.20%)
Apr 19, 2023 41.50 41.50 41.50 41.50 595 +0.00(+0.00%)
Apr 18, 2023 42.50 42.50 41.50 41.50 2,297 +0.48(+1.17%)
Apr 17, 2023 41.01 42.51 41.01 41.02 951 -1.98(-4.60%)
Apr 06, 2023 43.00 125 +1.26(+3.02%)
Apr 05, 2023 40.00 41.74 40.00 41.74 8,173 -0.27(-0.64%)
Apr 04, 2023 42.01 42.51 42.01 42.01 1,048 -0.01(-0.02%)
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.