Steel Partners Holdings L.P. (SPLP)
OTCMKTS · Delayed Price · Currency is USD
42.00
+1.00 (2.44%)
Sep 3, 2025, 2:06 PM EDT
SPLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 40.79 | 41.00 | 40.79 | 41.00 | 41.00 | 1.11% | 305 |
| Aug 29, 2025 | 41.00 | 41.00 | 40.55 | 40.55 | 40.55 | -6.78% | 332 |
| Aug 28, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.16% | 323 |
| Aug 27, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 50 |
| Aug 26, 2025 | 42.75 | 43.00 | 42.75 | 43.00 | 43.00 | 1.27% | 481 |
| Aug 25, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0.21% | 141 |
| Aug 22, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -1.00% | 202 |
| Aug 21, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | 77 |
| Aug 20, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.66% | 423 |
| Aug 19, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -0.94% | 433 |
| Aug 18, 2025 | 42.23 | 42.50 | 42.10 | 42.50 | 42.50 | 0.40% | 1,917 |
| Aug 15, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | -0.42% | 238 |
| Aug 14, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - | 11 |
| Aug 13, 2025 | 42.50 | 42.65 | 42.50 | 42.51 | 42.51 | 0.62% | 531 |
| Aug 12, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 5.60% | 100 |
| Aug 11, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - | 54 |
| Aug 8, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -4.74% | 174 |
| Aug 7, 2025 | 41.96 | 42.00 | 41.96 | 42.00 | 42.00 | 5.00% | 2,789 |
| Aug 6, 2025 | 39.75 | 40.00 | 39.75 | 40.00 | 40.00 | - | 622 |
| Aug 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.55% | 502 |
| Aug 4, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -2.74% | 116 |
| Aug 1, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 4 |
| Jul 31, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -3.57% | 250 |
| Jul 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 11 |
| Jul 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 75 |
| Jul 28, 2025 | 42.00 | 42.00 | 41.97 | 42.00 | 42.00 | 3.75% | 1,594 |
| Jul 25, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -1.84% | 352 |
| Jul 24, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - | - |
| Jul 23, 2025 | 41.00 | 41.24 | 41.00 | 41.24 | 41.24 | 0.59% | 1,121 |
| Jul 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1 |
| Jul 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 94 |
| Jul 18, 2025 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | 4.09% | 361 |
| Jul 17, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - | 1 |
| Jul 16, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -0.63% | 238 |
| Jul 15, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.63% | 265 |
| Jul 14, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -5.61% | 106 |
| Jul 11, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - | 38 |
| Jul 10, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - | 17 |
| Jul 9, 2025 | 40.00 | 41.73 | 40.00 | 41.73 | 41.73 | 1.78% | 1,500 |
| Jul 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 11 |
| Jul 7, 2025 | 41.78 | 41.78 | 41.00 | 41.00 | 41.00 | -2.38% | 373 |
| Jul 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 82 |
| Jul 2, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 158 |
| Jul 1, 2025 | 41.00 | 42.00 | 36.25 | 42.00 | 42.00 | 6.19% | 2,201 |
| Jun 30, 2025 | 40.90 | 41.50 | 39.55 | 39.55 | 39.55 | -3.30% | 1,577 |
| Jun 27, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | 4 |
| Jun 26, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.61% | 2,898 |
| Jun 25, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - | 125 |
| Jun 24, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.37% | 512 |
| Jun 23, 2025 | 41.25 | 41.25 | 40.95 | 41.00 | 41.00 | - | 1,722 |