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 (%)
Jul 31, 2020 4.780 4.969 4.780 4.870 13,100 +0.10(+2.10%)
Jul 30, 2020 5.030 5.030 4.650 4.770 29,000 -0.27(-5.36%)
Jul 29, 2020 5.120 5.245 5.020 5.040 10,387 +0.12(+2.44%)
Jul 28, 2020 4.710 5.220 4.710 4.920 24,051 +0.10(+2.07%)
Jul 27, 2020 5.210 5.310 4.610 4.820 19,331 -0.45(-8.54%)
Jul 24, 2020 5.390 5.450 5.270 5.270 22,300 +0.01(+0.19%)
Jul 23, 2020 5.240 5.570 5.120 5.260 47,918 +0.13(+2.53%)
Jul 22, 2020 5.150 5.360 5.130 5.130 10,059 +0.10(+1.99%)
Jul 21, 2020 5.090 5.150 5.030 5.030 11,541 +0.00(+0.00%)
Jul 20, 2020 5.140 5.150 5.030 5.030 5,931 -0.05(-0.98%)
Jul 17, 2020 4.980 5.110 4.980 5.080 13,500 +0.08(+1.60%)
Jul 16, 2020 5.000 5.000 5.000 5.000 5,339 +0.00(+0.00%)
Jul 15, 2020 5.060 5.120 5.000 5.000 11,623 +0.15(+3.09%)
Jul 14, 2020 4.850 5.120 4.780 4.850 8,100 -0.15(-3.00%)
Jul 13, 2020 5.020 5.190 4.930 5.000 16,328 -0.01(-0.20%)
Jul 10, 2020 5.010 5.199 4.990 5.010 10,500 -0.03(-0.60%)
Jul 09, 2020 5.340 5.340 4.800 5.040 17,767 -0.31(-5.79%)
Jul 08, 2020 5.480 5.480 5.350 5.350 3,436 +0.00(+0.00%)
Jul 07, 2020 5.600 5.600 5.320 5.350 18,875 -0.39(-6.79%)
Jul 06, 2020 5.600 5.800 5.600 5.740 8,041 +0.14(+2.50%)
Jul 02, 2020 5.260 5.600 5.260 5.600 10,300 +0.42(+8.11%)
Jul 01, 2020 5.260 5.350 5.170 5.180 6,354 -0.09(-1.71%)
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%)
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.