Steel Partners Holdings L.P. (SPLP)
OTCMKTS · Delayed Price · Currency is USD
42.56
0.00 (0.00%)
Oct 6, 2025, 8:00 PM EDT
Steel Partners Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - | - |
| Oct 6, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 0.70% | 101 |
| Oct 3, 2025 | 43.40 | 43.40 | 42.26 | 42.26 | 42.26 | -2.74% | 448 |
| Oct 2, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - | 20 |
| Oct 1, 2025 | 42.75 | 43.45 | 42.75 | 43.45 | 43.45 | 2.82% | 722 |
| Sep 30, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | -1.21% | 330 |
| Sep 29, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | 1.25% | 258 |
| Sep 26, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 144 |
| Sep 25, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | - |
| Sep 24, 2025 | 42.80 | 42.80 | 42.00 | 42.25 | 42.25 | -1.29% | 2,150 |
| Sep 23, 2025 | 43.58 | 43.58 | 42.80 | 42.80 | 42.80 | -0.76% | 1,313 |
| Sep 22, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - | 10 |
| Sep 19, 2025 | 43.00 | 43.13 | 43.00 | 43.13 | 43.13 | 0.68% | 326 |
| Sep 18, 2025 | 43.90 | 43.90 | 42.84 | 42.84 | 42.84 | -0.79% | 746 |
| Sep 17, 2025 | 43.00 | 43.18 | 43.00 | 43.18 | 43.18 | 0.42% | 900 |
| Sep 16, 2025 | 42.01 | 43.00 | 42.01 | 43.00 | 43.00 | 2.36% | 6,613 |
| Sep 15, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -0.46% | 200 |
| Sep 12, 2025 | 42.38 | 42.50 | 42.21 | 42.21 | 42.21 | 0.49% | 453 |
| Sep 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 5 |
| Sep 10, 2025 | 42.50 | 42.50 | 41.64 | 42.00 | 42.00 | - | 3,245 |
| Sep 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 26 |
| Sep 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 10 |
| Sep 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 82 |
| Sep 4, 2025 | 41.50 | 42.00 | 41.00 | 42.00 | 42.00 | - | 1,688 |
| Sep 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 1,048 |
| 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 |