Steel Partners Holdings L.P. (SPLP)
OTCMKTS · Delayed Price · Currency is USD
43.18
+0.18 (0.42%)
Sep 17, 2025, 3:25 PM EDT

SPLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202543.0043.1843.0043.1843.180.42%900
Sep 16, 202542.0143.0042.0143.0043.002.36%6,613
Sep 15, 202542.0142.0142.0142.0142.01-0.46%200
Sep 12, 202542.3842.5042.2142.2142.210.49%453
Sep 11, 202542.0042.0042.0042.0042.00-5
Sep 10, 202542.5042.5041.6442.0042.00-3,245
Sep 9, 202542.0042.0042.0042.0042.00-26
Sep 8, 202542.0042.0042.0042.0042.00-10
Sep 5, 202542.0042.0042.0042.0042.00-82
Sep 4, 202541.5042.0041.0042.0042.00-1,688
Sep 3, 202542.0042.0042.0042.0042.002.44%1,048
Sep 2, 202540.7941.0040.7941.0041.001.11%305
Aug 29, 202541.0041.0040.5540.5540.55-6.78%332
Aug 28, 202543.5043.5043.5043.5043.501.16%323
Aug 27, 202543.0043.0043.0043.0043.00-50
Aug 26, 202542.7543.0042.7543.0043.001.27%481
Aug 25, 202542.4642.4642.4642.4642.460.21%141
Aug 22, 202542.3742.3742.3742.3742.37-1.00%202
Aug 21, 202542.8042.8042.8042.8042.80-77
Aug 20, 202542.8042.8042.8042.8042.801.66%423
Aug 19, 202542.1042.1042.1042.1042.10-0.94%433
Aug 18, 202542.2342.5042.1042.5042.500.40%1,917
Aug 15, 202542.3342.3342.3342.3342.33-0.42%238
Aug 14, 202542.5142.5142.5142.5142.51-11
Aug 13, 202542.5042.6542.5042.5142.510.62%531
Aug 12, 202542.2542.2542.2542.2542.255.60%100
Aug 11, 202540.0140.0140.0140.0140.01-54
Aug 8, 202540.0140.0140.0140.0140.01-4.74%174
Aug 7, 202541.9642.0041.9642.0042.005.00%2,789
Aug 6, 202539.7540.0039.7540.0040.00-622
Aug 5, 202540.0040.0040.0040.0040.001.55%502
Aug 4, 202539.3939.3939.3939.3939.39-2.74%116
Aug 1, 202540.5040.5040.5040.5040.50-4
Jul 31, 202540.5040.5040.5040.5040.50-3.57%250
Jul 30, 202542.0042.0042.0042.0042.00-11
Jul 29, 202542.0042.0042.0042.0042.00-75
Jul 28, 202542.0042.0041.9742.0042.003.75%1,594
Jul 25, 202540.4840.4840.4840.4840.48-1.84%352
Jul 24, 202541.2441.2441.2441.2441.24--
Jul 23, 202541.0041.2441.0041.2441.240.59%1,121
Jul 22, 202541.0041.0041.0041.0041.00-1
Jul 21, 202541.0041.0041.0041.0041.00-94
Jul 18, 202541.5041.5041.0041.0041.004.09%361
Jul 17, 202539.3939.3939.3939.3939.39-1
Jul 16, 202539.3939.3939.3939.3939.39-0.63%238
Jul 15, 202539.6439.6439.6439.6439.640.63%265
Jul 14, 202539.3939.3939.3939.3939.39-5.61%106
Jul 11, 202541.7341.7341.7341.7341.73-38
Jul 10, 202541.7341.7341.7341.7341.73-17
Jul 9, 202540.0041.7340.0041.7341.731.78%1,500