Steel Partners Holdings L.P. (SPLP)
OTCMKTS · Delayed Price · Currency is USD
47.77
-0.63 (-1.30%)
At close: Dec 24, 2025
Steel Partners Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -1.30% | 502 |
| Dec 23, 2025 | 45.80 | 48.40 | 45.80 | 48.40 | 48.40 | 2.98% | 1,067 |
| Dec 22, 2025 | 43.43 | 47.00 | 43.35 | 47.00 | 47.00 | 8.67% | 1,909 |
| Dec 19, 2025 | 43.72 | 47.00 | 40.00 | 43.25 | 43.25 | -0.41% | 2,364 |
| Dec 18, 2025 | 43.76 | 43.76 | 43.43 | 43.43 | 43.43 | -3.49% | 1,148 |
| Dec 17, 2025 | 43.50 | 45.00 | 43.50 | 45.00 | 45.00 | 7.14% | 435 |
| Dec 16, 2025 | 42.50 | 44.00 | 41.50 | 42.00 | 42.00 | 2.44% | 13,776 |
| Dec 15, 2025 | 47.00 | 47.00 | 41.00 | 41.00 | 41.00 | -15.11% | 690 |
| Dec 12, 2025 | 43.54 | 48.30 | 43.54 | 48.30 | 48.30 | 11.68% | 1,144 |
| Dec 11, 2025 | 43.00 | 43.33 | 43.00 | 43.25 | 43.25 | 2.98% | 3,815 |
| Dec 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 152 |
| Dec 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 462 |
| Dec 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.84% | 179 |
| Dec 3, 2025 | 41.75 | 42.20 | 41.45 | 42.20 | 42.20 | -0.94% | 750 |
| Dec 2, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.91% | 151 |
| Dec 1, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 2.97% | 155 |
| Nov 26, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.60% | 1,157 |
| Nov 24, 2025 | 41.95 | 41.95 | 41.50 | 41.50 | 41.50 | -1.19% | 1,316 |
| Nov 18, 2025 | 42.00 | 42.10 | 42.00 | 42.00 | 42.00 | - | 19,028 |
| Nov 17, 2025 | 43.00 | 43.00 | 41.95 | 42.00 | 42.00 | -0.59% | 6,602 |
| Nov 14, 2025 | 43.00 | 43.00 | 42.25 | 42.25 | 42.25 | -0.59% | 3,102 |
| Nov 13, 2025 | 42.25 | 42.50 | 42.25 | 42.50 | 42.50 | -5.39% | 1,602 |
| Nov 12, 2025 | 43.10 | 44.92 | 40.25 | 44.92 | 44.92 | 4.22% | 9,228 |
| Nov 11, 2025 | 40.30 | 43.10 | 40.30 | 43.10 | 43.10 | 6.95% | 634 |
| Nov 10, 2025 | 40.50 | 40.50 | 40.30 | 40.30 | 40.30 | -0.49% | 626 |
| Nov 7, 2025 | 40.50 | 40.50 | 39.97 | 40.50 | 40.50 | -0.61% | 2,418 |
| Nov 5, 2025 | 41.25 | 41.25 | 40.75 | 40.75 | 40.75 | -2.98% | 1,706 |
| Oct 31, 2025 | 42.00 | 42.00 | 41.98 | 42.00 | 42.00 | -2.33% | 501 |
| Oct 27, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 446 |
| Oct 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | 501 |
| Oct 23, 2025 | 42.00 | 42.00 | 41.20 | 41.20 | 41.20 | -1.90% | 896 |
| Oct 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.62% | 792 |
| Oct 20, 2025 | 42.55 | 42.55 | 42.26 | 42.26 | 42.26 | 2.08% | 308 |
| Oct 16, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.50% | 367 |
| Oct 13, 2025 | 42.56 | 42.56 | 42.26 | 42.46 | 42.46 | -0.09% | 792 |
| Oct 10, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 200 |
| Oct 9, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.13% | 200 |
| 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 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 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 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 |