Steel Partners Holdings L.P. (SPLP)
OTCMKTS
· Delayed Price · Currency is USD
39.50
+0.65 (1.67%)
May 23, 2025, 9:31 AM EDT
SPLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 39.50 | 39.50 | 39.06 | 39.06 | 39.06 | 0.55% | 252 |
| May 22, 2025 | 38.75 | 38.85 | 38.75 | 38.85 | 38.85 | 0.23% | 15,100 |
| May 21, 2025 | 38.75 | 39.00 | 38.75 | 38.76 | 38.76 | 0.03% | 15,977 |
| May 20, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.65% | 140 |
| May 19, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 245 |
| May 16, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 1.32% | 251 |
| May 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.65% | 1,651 |
| May 14, 2025 | 37.50 | 38.25 | 37.50 | 38.25 | 38.25 | 0.66% | 1,110 |
| May 13, 2025 | 37.24 | 38.00 | 37.00 | 38.00 | 38.00 | - | 1,341 |
| May 12, 2025 | 37.25 | 38.00 | 37.25 | 38.00 | 38.00 | 2.01% | 318 |
| May 9, 2025 | 37.25 | 37.25 | 37.00 | 37.25 | 37.25 | -0.67% | 413 |
| May 8, 2025 | 37.00 | 37.50 | 37.00 | 37.50 | 37.50 | 1.35% | 706 |
| May 7, 2025 | 38.19 | 38.20 | 36.00 | 37.00 | 37.00 | -3.12% | 3,373 |
| May 6, 2025 | 36.00 | 38.19 | 36.00 | 38.19 | 38.19 | 3.22% | 2,758 |
| May 5, 2025 | 37.00 | 37.33 | 37.00 | 37.00 | 37.00 | 2.75% | 3,241 |
| May 2, 2025 | 35.04 | 43.00 | 34.75 | 36.01 | 36.01 | 1.44% | 13,308 |
| May 1, 2025 | 34.88 | 35.64 | 34.88 | 35.50 | 35.50 | 2.76% | 2,681 |
| Apr 30, 2025 | 35.30 | 35.30 | 34.11 | 34.55 | 34.55 | -2.14% | 4,801 |
| Apr 29, 2025 | 36.00 | 36.00 | 35.30 | 35.30 | 35.30 | 0.77% | 1,763 |
| Apr 28, 2025 | 36.00 | 36.00 | 35.03 | 35.03 | 35.03 | -2.64% | 2,645 |
| Apr 25, 2025 | 35.00 | 35.98 | 35.00 | 35.98 | 35.98 | 2.80% | 1,668 |
| Apr 24, 2025 | 35.03 | 35.03 | 35.00 | 35.00 | 35.00 | -0.99% | 594 |
| Apr 23, 2025 | 34.53 | 35.35 | 34.53 | 35.35 | 35.35 | 2.76% | 1,911 |
| Apr 22, 2025 | 34.25 | 34.48 | 34.25 | 34.40 | 34.40 | 2.99% | 753 |
| Apr 21, 2025 | 32.86 | 33.89 | 32.86 | 33.40 | 33.40 | -0.68% | 1,058 |
| Apr 17, 2025 | 34.55 | 34.55 | 33.41 | 33.63 | 33.63 | 0.69% | 4,301 |
| Apr 16, 2025 | 32.59 | 33.75 | 32.30 | 33.40 | 33.40 | -0.60% | 4,445 |
| Apr 15, 2025 | 33.00 | 33.60 | 32.35 | 33.60 | 33.60 | -0.44% | 3,170 |
| Apr 14, 2025 | 31.00 | 33.75 | 31.00 | 33.75 | 33.75 | 8.87% | 11,629 |
| Apr 11, 2025 | 36.00 | 36.00 | 27.95 | 31.00 | 31.00 | -15.40% | 143,007 |
| Apr 10, 2025 | 39.97 | 39.97 | 35.00 | 36.64 | 36.64 | -10.63% | 1,795 |
| Apr 9, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.30% | 9,620 |
| Apr 8, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - | 115 |
| Apr 7, 2025 | 38.21 | 40.56 | 38.21 | 38.21 | 38.21 | -4.48% | 3,443 |
| Apr 4, 2025 | 40.44 | 41.38 | 39.48 | 40.00 | 40.00 | -2.44% | 13,582 |
| Apr 3, 2025 | 41.84 | 41.87 | 40.50 | 41.00 | 41.00 | -0.01% | 3,532 |
| Apr 2, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - | 13 |
| Apr 1, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - | 76 |
| Mar 31, 2025 | 40.89 | 41.01 | 40.89 | 41.01 | 41.01 | -2.24% | 1,027 |
| Mar 28, 2025 | 42.56 | 42.56 | 41.95 | 41.95 | 41.95 | -1.33% | 299 |
| Mar 27, 2025 | 42.51 | 42.51 | 42.43 | 42.51 | 42.51 | 2.71% | 806 |
| Mar 26, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -1.45% | 156 |
| Mar 25, 2025 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 1.07% | 1,683 |
| Mar 24, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.56% | 437 |
| Mar 21, 2025 | 41.50 | 41.50 | 41.00 | 41.33 | 41.33 | -0.36% | 3,380 |
| Mar 20, 2025 | 41.44 | 41.47 | 41.44 | 41.47 | 41.47 | -0.14% | 580 |
| Mar 19, 2025 | 42.00 | 42.00 | 41.53 | 41.53 | 41.53 | 1.61% | 1,101 |
| Mar 18, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - | 209 |
| Mar 17, 2025 | 41.03 | 41.76 | 40.39 | 40.88 | 40.88 | 2.96% | 1,437 |
| Mar 14, 2025 | 39.70 | 40.37 | 39.70 | 39.70 | 39.70 | -1.78% | 991 |