Steel Partners Holdings L.P. (SPLPP)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
25.29
0.00 (0.00%)
Inactive · Last trade price on Nov 24, 2025
Steel Partners Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - | 100 |
| Nov 21, 2025 | 25.25 | 25.30 | 25.24 | 25.29 | 25.29 | 0.20% | 23,281 |
| Nov 20, 2025 | 25.24 | 25.26 | 25.24 | 25.24 | 25.24 | - | 1,975 |
| Nov 19, 2025 | 25.24 | 25.25 | 25.24 | 25.24 | 25.24 | 0.04% | 22,776 |
| Nov 18, 2025 | 25.23 | 25.24 | 25.23 | 25.23 | 25.23 | - | 1,751 |
| Nov 17, 2025 | 25.23 | 25.23 | 25.21 | 25.23 | 25.23 | 0.04% | 530 |
| Nov 14, 2025 | 25.22 | 25.23 | 25.22 | 25.22 | 25.22 | -0.04% | 1,497 |
| Nov 13, 2025 | 25.24 | 25.24 | 25.22 | 25.23 | 25.23 | -0.04% | 9,488 |
| Nov 12, 2025 | 25.23 | 25.24 | 25.23 | 25.24 | 25.24 | 0.08% | 8,592 |
| Nov 11, 2025 | 25.22 | 25.24 | 25.22 | 25.22 | 25.22 | - | 22,132 |
| Nov 10, 2025 | 25.21 | 25.25 | 25.21 | 25.22 | 25.22 | 0.04% | 27,706 |
| Nov 7, 2025 | 25.20 | 25.21 | 25.19 | 25.21 | 25.21 | 0.04% | 19,826 |
| Nov 6, 2025 | 25.18 | 25.20 | 25.18 | 25.20 | 25.20 | 0.04% | 15,710 |
| Nov 5, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 25.19 | 0.03% | 1,918 |
| Nov 4, 2025 | 25.18 | 25.18 | 25.17 | 25.18 | 25.18 | 0.01% | 7,896 |
| Nov 3, 2025 | 25.12 | 25.19 | 25.12 | 25.18 | 25.18 | 0.04% | 32,367 |
| Oct 31, 2025 | 25.17 | 25.17 | 25.15 | 25.17 | 25.17 | - | 1,804 |
| Oct 30, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 25.17 | 0.04% | 1,663 |
| Oct 29, 2025 | 25.18 | 25.18 | 25.15 | 25.16 | 25.16 | 0.04% | 4,111 |
| Oct 28, 2025 | 25.14 | 25.16 | 25.11 | 25.15 | 25.15 | 0.04% | 14,566 |
| Oct 27, 2025 | 25.12 | 25.14 | 25.02 | 25.14 | 25.14 | - | 7,662 |
| Oct 24, 2025 | 25.13 | 25.15 | 25.13 | 25.14 | 25.14 | -0.04% | 5,272 |
| Oct 23, 2025 | 25.15 | 25.15 | 25.13 | 25.15 | 25.15 | 0.06% | 3,006 |
| Oct 22, 2025 | 25.01 | 25.19 | 25.00 | 25.14 | 25.14 | 1.07% | 92,676 |
| Oct 21, 2025 | 24.84 | 24.87 | 24.84 | 24.87 | 24.87 | -0.04% | 4,174 |
| Oct 20, 2025 | 24.84 | 24.88 | 24.84 | 24.88 | 24.88 | 0.08% | 1,065 |
| Oct 17, 2025 | 24.85 | 24.86 | 24.85 | 24.86 | 24.86 | 0.04% | 8,216 |
| Oct 16, 2025 | 24.80 | 24.88 | 24.80 | 24.85 | 24.85 | -0.04% | 3,095 |
| Oct 15, 2025 | 24.87 | 24.87 | 24.85 | 24.86 | 24.86 | 0.08% | 7,473 |
| Oct 14, 2025 | 24.90 | 24.90 | 24.84 | 24.84 | 24.84 | -0.24% | 1,379 |
| Oct 13, 2025 | 24.91 | 24.91 | 24.82 | 24.90 | 24.90 | 0.32% | 21,977 |
| Oct 10, 2025 | 24.82 | 24.85 | 24.82 | 24.82 | 24.82 | - | 16,797 |
| Oct 9, 2025 | 24.84 | 24.84 | 24.82 | 24.82 | 24.82 | -0.08% | 810 |
| Oct 8, 2025 | 24.83 | 24.85 | 24.83 | 24.84 | 24.84 | 0.04% | 6,229 |
| Oct 7, 2025 | 24.83 | 24.85 | 24.83 | 24.83 | 24.83 | -0.04% | 4,407 |
| Oct 6, 2025 | 24.80 | 24.84 | 24.80 | 24.84 | 24.84 | 0.08% | 1,786 |
| Oct 3, 2025 | 24.83 | 24.85 | 24.82 | 24.82 | 24.82 | -0.08% | 2,798 |
| Oct 2, 2025 | 24.83 | 24.84 | 24.83 | 24.84 | 24.84 | 0.03% | 2,515 |
| Oct 1, 2025 | 24.90 | 24.90 | 24.83 | 24.83 | 24.83 | 0.05% | 1,766 |
| Sep 30, 2025 | 24.82 | 24.85 | 24.82 | 24.82 | 24.82 | - | 29,884 |
| Sep 29, 2025 | 24.82 | 24.83 | 24.81 | 24.82 | 24.82 | - | 2,526 |
| Sep 26, 2025 | 24.81 | 24.83 | 24.81 | 24.82 | 24.82 | -0.04% | 17,436 |
| Sep 25, 2025 | 24.82 | 24.83 | 24.81 | 24.83 | 24.83 | 0.08% | 11,009 |
| Sep 24, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - | 200 |
| Sep 23, 2025 | 24.80 | 24.83 | 24.80 | 24.81 | 24.81 | -0.04% | 50,982 |
| Sep 22, 2025 | 24.83 | 24.83 | 24.72 | 24.82 | 24.82 | -0.07% | 2,071 |
| Sep 19, 2025 | 24.82 | 24.85 | 24.00 | 24.84 | 24.84 | 0.07% | 22,049 |
| Sep 18, 2025 | 24.80 | 24.83 | 24.80 | 24.82 | 24.82 | 0.08% | 4,560 |
| Sep 17, 2025 | 24.82 | 24.82 | 24.80 | 24.80 | 24.80 | -0.04% | 2,401 |
| Sep 16, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.04% | 1,439 |