Steel Partners Holdings L.P. (SPLP)
OTCMKTS · Delayed Price · Currency is USD
40.48
-0.76 (-1.84%)
Jul 25, 2025, 10:14 AM EDT
SPLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - | 1,121 |
| 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 |
| Jun 20, 2025 | 40.50 | 41.10 | 40.30 | 41.00 | 41.00 | 0.43% | 3,452 |
| Jun 18, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - | 2 |
| Jun 17, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -0.18% | 150 |
| Jun 16, 2025 | 40.00 | 40.90 | 40.00 | 40.90 | 40.90 | -0.02% | 992 |
| Jun 13, 2025 | 40.00 | 40.98 | 40.00 | 40.91 | 40.91 | -1.30% | 1,779 |
| Jun 12, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | 99 |
| Jun 11, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 3.63% | 599 |
| Jun 10, 2025 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | 0.83% | 1,196 |
| Jun 9, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.18% | 608 |
| Jun 6, 2025 | 39.60 | 39.61 | 39.60 | 39.60 | 39.60 | 0.12% | 1,176 |
| Jun 5, 2025 | 39.60 | 39.60 | 39.55 | 39.55 | 39.55 | -0.12% | 3,219 |
| Jun 4, 2025 | 39.65 | 39.65 | 39.60 | 39.60 | 39.60 | -0.25% | 4,100 |
| Jun 3, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.75% | 403 |
| Jun 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 865 |
| May 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.24% | 5,376 |
| May 29, 2025 | 39.50 | 39.51 | 39.50 | 39.51 | 39.51 | 0.03% | 321 |
| May 28, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 96 |
| May 27, 2025 | 39.05 | 39.50 | 39.05 | 39.50 | 39.50 | 1.12% | 744 |
| 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 |