Steel Partners Holdings L.P. (SPLPP)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
24.80
-0.05 (-0.20%)
Sep 12, 2025, 3:15 PM EDT
SPLPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.80 | 24.87 | 24.78 | 24.84 | 24.84 | -0.04% | 22,801 |
| Sep 11, 2025 | 24.80 | 24.85 | 24.79 | 24.85 | 24.85 | -0.12% | 18,387 |
| Sep 10, 2025 | 24.87 | 24.94 | 24.85 | 24.88 | 24.88 | 0.04% | 46,221 |
| Sep 9, 2025 | 24.87 | 24.87 | 24.84 | 24.87 | 24.87 | 0.16% | 8,598 |
| Sep 8, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.08% | 2,101 |
| Sep 5, 2025 | 24.80 | 24.85 | 24.78 | 24.85 | 24.85 | 0.36% | 42,536 |
| Sep 4, 2025 | 24.75 | 24.76 | 24.74 | 24.76 | 24.76 | 0.16% | 13,777 |
| Sep 3, 2025 | 24.70 | 24.72 | 24.70 | 24.72 | 24.72 | 0.42% | 802 |
| Sep 2, 2025 | 24.62 | 24.64 | 24.61 | 24.62 | 24.62 | -0.65% | 3,607 |
| Aug 29, 2025 | 24.68 | 24.81 | 24.68 | 24.78 | 24.78 | -0.57% | 7,593 |
| Aug 28, 2025 | 24.89 | 24.95 | 24.87 | 24.92 | 24.55 | 0.18% | 18,558 |
| Aug 27, 2025 | 24.88 | 24.89 | 24.85 | 24.88 | 24.51 | -0.01% | 2,144 |
| Aug 26, 2025 | 24.84 | 24.90 | 24.83 | 24.88 | 24.51 | 0.18% | 5,680 |
| Aug 25, 2025 | 24.80 | 24.83 | 24.80 | 24.83 | 24.46 | -0.06% | 2,166 |
| Aug 22, 2025 | 24.88 | 24.90 | 24.85 | 24.85 | 24.48 | 0.08% | 1,567 |
| Aug 21, 2025 | 24.79 | 24.83 | 24.79 | 24.83 | 24.46 | 0.11% | 505 |
| Aug 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.43 | 0.01% | 255 |
| Aug 19, 2025 | 24.80 | 24.90 | 24.77 | 24.80 | 24.43 | 0.16% | 4,311 |
| Aug 18, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.39 | -0.36% | 877 |
| Aug 15, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.48 | 0.12% | 241 |
| Aug 14, 2025 | 24.83 | 24.90 | 24.82 | 24.82 | 24.45 | -0.10% | 3,086 |
| Aug 13, 2025 | 24.86 | 24.89 | 24.82 | 24.84 | 24.47 | -0.30% | 6,578 |
| Aug 12, 2025 | 24.90 | 24.92 | 24.85 | 24.92 | 24.55 | 0.40% | 4,723 |
| Aug 11, 2025 | 24.96 | 24.96 | 24.82 | 24.82 | 24.45 | -0.36% | 2,866 |
| Aug 8, 2025 | 24.79 | 25.10 | 24.79 | 24.91 | 24.54 | 0.65% | 586,450 |
| Aug 7, 2025 | 24.79 | 24.79 | 24.75 | 24.75 | 24.38 | - | 4,141 |
| Aug 6, 2025 | 24.72 | 24.79 | 24.72 | 24.75 | 24.38 | -0.16% | 4,375 |
| Aug 5, 2025 | 24.76 | 24.79 | 24.65 | 24.79 | 24.42 | 0.04% | 4,106 |
| Aug 4, 2025 | 24.76 | 24.79 | 24.76 | 24.78 | 24.41 | -0.04% | 1,158 |
| Aug 1, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.42 | - | - |
| Jul 31, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.42 | -0.04% | 573 |
| Jul 30, 2025 | 24.75 | 24.80 | 24.70 | 24.80 | 24.43 | - | 2,412 |
| Jul 29, 2025 | 24.64 | 24.80 | 24.64 | 24.80 | 24.43 | 0.61% | 576,701 |
| Jul 28, 2025 | 24.65 | 24.70 | 24.65 | 24.65 | 24.28 | - | 29,426 |
| Jul 25, 2025 | 24.64 | 24.65 | 24.64 | 24.65 | 24.28 | 0.02% | 398,758 |
| Jul 24, 2025 | 24.63 | 24.65 | 24.63 | 24.65 | 24.28 | 0.04% | 1,683 |
| Jul 23, 2025 | 24.61 | 24.64 | 24.61 | 24.64 | 24.27 | -0.38% | 1,494 |
| Jul 22, 2025 | 24.64 | 24.73 | 24.64 | 24.73 | 24.36 | 0.53% | 811 |
| Jul 21, 2025 | 24.73 | 24.73 | 24.60 | 24.60 | 24.23 | -0.40% | 24,204 |
| Jul 18, 2025 | 24.70 | 24.73 | 24.70 | 24.70 | 24.33 | - | 10,343 |
| Jul 17, 2025 | 24.70 | 24.75 | 24.70 | 24.70 | 24.33 | - | 7,931 |
| Jul 16, 2025 | 24.60 | 24.72 | 24.58 | 24.70 | 24.33 | 0.45% | 8,664 |
| Jul 15, 2025 | 24.55 | 24.69 | 24.55 | 24.59 | 24.22 | 0.10% | 2,572 |
| Jul 14, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.20 | -0.74% | 408 |
| Jul 11, 2025 | 24.55 | 24.75 | 24.55 | 24.75 | 24.38 | 0.86% | 3,504 |
| Jul 10, 2025 | 24.55 | 24.55 | 24.52 | 24.54 | 24.17 | - | 2,040 |
| Jul 9, 2025 | 24.52 | 24.54 | 24.52 | 24.54 | 24.17 | 0.12% | 12,702 |
| Jul 8, 2025 | 24.46 | 24.52 | 24.45 | 24.51 | 24.15 | -0.04% | 7,837 |
| Jul 7, 2025 | 24.53 | 24.53 | 24.47 | 24.52 | 24.15 | - | 8,070 |
| Jul 3, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.15 | - | 1,074 |