Steel Partners Holdings L.P. (SPLP)
NYSE: SPLP · Real-Time Price · USD
41.94
-0.57 (-1.33%)
Mar 28, 2025, 12:11 PM EDT - Market closed
SPLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 42.56 | 42.56 | 41.94 | 41.95 | - | -1.33% | 297 |
| Mar 27, 2025 | 42.51 | 42.51 | 42.43 | 42.51 | 42.51 | 2.71% | 806 |
| Mar 26, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -1.45% | 156 |
| Mar 25, 2025 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 1.07% | 1,683 |
| Mar 24, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.56% | 437 |
| Mar 21, 2025 | 41.50 | 41.50 | 41.00 | 41.33 | 41.33 | -0.36% | 3,380 |
| Mar 20, 2025 | 41.44 | 41.47 | 41.44 | 41.47 | 41.47 | -0.14% | 580 |
| Mar 19, 2025 | 42.00 | 42.00 | 41.53 | 41.53 | 41.53 | 1.61% | 1,101 |
| Mar 18, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - | 209 |
| Mar 17, 2025 | 41.03 | 41.76 | 40.39 | 40.88 | 40.88 | 2.96% | 1,437 |
| Mar 14, 2025 | 39.70 | 40.37 | 39.70 | 39.70 | 39.70 | -1.78% | 991 |
| Mar 13, 2025 | 41.03 | 41.03 | 40.37 | 40.42 | 40.42 | - | 383 |
| Mar 12, 2025 | 41.15 | 41.15 | 39.70 | 40.42 | 40.42 | -0.35% | 2,665 |
| Mar 11, 2025 | 40.50 | 41.52 | 40.50 | 40.56 | 40.56 | 1.15% | 1,811 |
| Mar 10, 2025 | 41.69 | 41.69 | 40.10 | 40.10 | 40.10 | -3.49% | 401 |
| Mar 7, 2025 | 40.90 | 41.56 | 40.90 | 41.55 | 41.55 | -0.01% | 1,327 |
| Mar 6, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 1.62% | 160 |
| Mar 5, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -1.46% | 130 |
| Mar 4, 2025 | 40.06 | 41.81 | 40.06 | 41.50 | 41.50 | 2.83% | 1,328 |
| Mar 3, 2025 | 41.32 | 42.46 | 40.36 | 40.36 | 40.36 | -2.05% | 1,527 |
| Feb 28, 2025 | 41.67 | 41.67 | 40.15 | 41.20 | 41.20 | 0.24% | 465 |
| Feb 27, 2025 | 41.32 | 42.50 | 41.10 | 41.10 | 41.10 | 0.24% | 507 |
| Feb 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 36 |
| Feb 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 22 |
| Feb 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.66% | 589 |
| Feb 21, 2025 | 41.69 | 42.51 | 41.69 | 41.69 | 41.69 | -1.46% | 1,995 |
| Feb 20, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - | 74 |
| Feb 19, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | 0.49% | 603 |
| Feb 18, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 1.39% | 1,128 |
| Feb 14, 2025 | 42.25 | 42.25 | 41.53 | 41.53 | 41.53 | -1.12% | 1,074 |
| Feb 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 63 |
| Feb 12, 2025 | 40.03 | 42.38 | 40.03 | 42.00 | 42.00 | -2.21% | 2,640 |
| Feb 11, 2025 | 42.19 | 42.95 | 42.19 | 42.95 | 42.95 | 7.29% | 1,151 |
| Feb 10, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - | 77 |
| Feb 7, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - | 44 |
| Feb 6, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - | 177 |
| Feb 5, 2025 | 40.16 | 40.17 | 40.03 | 40.03 | 40.03 | -1.23% | 1,433 |
| Feb 4, 2025 | 41.05 | 41.05 | 40.03 | 40.53 | 40.53 | -4.61% | 2,006 |
| Feb 3, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 5.70% | 133 |
| Jan 31, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 106 |
| Jan 30, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.03% | 181 |
| Jan 29, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.05% | 144 |
| Jan 28, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - | 41 |
| Jan 27, 2025 | 40.28 | 40.30 | 39.38 | 39.38 | 39.38 | -2.04% | 2,672 |
| Jan 24, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.11% | 781 |
| Jan 23, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -1.57% | 1,162 |
| Jan 22, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - | 332 |
| Jan 21, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - | 75 |
| Jan 17, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 1.00% | 237 |
| Jan 16, 2025 | 40.50 | 40.89 | 40.50 | 40.89 | 40.89 | -0.10% | 1,373 |