Steel Partners Holdings L.P. (SPLP)
NYSE: SPLP · Real-Time Price · USD
42.41
-0.09 (-0.22%)
Dec 20, 2024, 3:32 PM EST - Market closed
SPLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 41.55 | 42.41 | 41.55 | 42.41 | 42.41 | -0.22% | 524 |
| Dec 19, 2024 | 45.00 | 45.00 | 42.50 | 42.50 | 42.50 | 2.41% | 1,322 |
| Dec 18, 2024 | 41.49 | 41.50 | 41.49 | 41.50 | 41.50 | - | 880 |
| Dec 17, 2024 | 41.82 | 41.83 | 41.50 | 41.50 | 41.50 | -0.77% | 3,645 |
| Dec 16, 2024 | 41.26 | 41.82 | 41.20 | 41.82 | 41.82 | 0.77% | 1,273 |
| Dec 13, 2024 | 42.07 | 42.07 | 41.12 | 41.50 | 41.50 | -0.91% | 3,676 |
| Dec 12, 2024 | 42.07 | 42.07 | 41.88 | 41.88 | 41.88 | -1.04% | 802 |
| Dec 11, 2024 | 41.14 | 42.36 | 41.14 | 42.32 | 42.32 | 2.45% | 1,079 |
| Dec 10, 2024 | 42.19 | 42.19 | 41.12 | 41.31 | 41.31 | -2.60% | 4,701 |
| Dec 9, 2024 | 42.91 | 42.91 | 42.41 | 42.41 | 42.41 | -1.37% | 1,680 |
| Dec 6, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.60% | 619 |
| Dec 5, 2024 | 43.52 | 43.52 | 43.24 | 43.26 | 43.26 | -1.03% | 1,834 |
| Dec 4, 2024 | 42.50 | 44.17 | 42.50 | 43.71 | 43.71 | 6.27% | 3,687 |
| Dec 3, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | -8.29% | 591 |
| Dec 2, 2024 | 44.86 | 48.45 | 44.85 | 44.85 | 44.85 | -0.33% | 3,649 |
| Nov 29, 2024 | 43.00 | 45.00 | 41.11 | 45.00 | 45.00 | 2.30% | 2,984 |
| Nov 27, 2024 | 41.25 | 43.99 | 41.25 | 43.99 | 43.99 | 6.00% | 102,765 |
| Nov 26, 2024 | 41.40 | 41.73 | 41.05 | 41.50 | 41.50 | 1.10% | 3,278 |
| Nov 25, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - | 597 |
| Nov 22, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.12% | 1,227 |
| Nov 21, 2024 | 40.95 | 41.00 | 40.95 | 41.00 | 41.00 | 1.16% | 2,328 |
| Nov 20, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - | 47 |
| Nov 19, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - | 187 |
| Nov 18, 2024 | 40.55 | 40.76 | 40.34 | 40.53 | 40.53 | -0.01% | 6,757 |
| Nov 15, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -1.02% | 519 |
| Nov 14, 2024 | 40.01 | 41.00 | 40.00 | 40.95 | 40.95 | 2.35% | 3,773 |
| Nov 13, 2024 | 40.00 | 40.02 | 39.76 | 40.01 | 40.01 | 0.02% | 1,586 |
| Nov 12, 2024 | 39.89 | 40.00 | 39.39 | 40.00 | 40.00 | -2.27% | 726 |
| Nov 11, 2024 | 37.12 | 40.94 | 37.12 | 40.93 | 40.93 | 13.32% | 2,859 |
| Nov 8, 2024 | 36.10 | 36.12 | 36.10 | 36.12 | 36.12 | -9.70% | 705 |
| Nov 7, 2024 | 40.00 | 40.00 | 38.50 | 40.00 | 40.00 | - | 2,453 |
| Nov 6, 2024 | 39.02 | 40.01 | 39.00 | 40.00 | 40.00 | 4.41% | 8,225 |
| Nov 5, 2024 | 38.90 | 38.90 | 38.31 | 38.31 | 38.31 | -0.47% | 1,176 |
| Nov 4, 2024 | 38.25 | 39.99 | 38.25 | 38.49 | 38.49 | -3.70% | 843 |
| Nov 1, 2024 | 40.00 | 40.10 | 39.95 | 39.97 | 39.97 | - | 3,442 |
| Oct 31, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - | 10 |
| Oct 30, 2024 | 38.89 | 39.99 | 38.89 | 39.97 | 39.97 | 2.46% | 1,944 |
| Oct 29, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -3.66% | 344 |
| Oct 28, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - | 93 |
| Oct 25, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - | 45 |
| Oct 24, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -1.24% | 218 |
| Oct 23, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 110 |
| Oct 22, 2024 | 40.95 | 41.00 | 40.60 | 41.00 | 41.00 | -0.61% | 1,960 |
| Oct 21, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -0.67% | 330 |
| Oct 18, 2024 | 41.25 | 41.53 | 41.25 | 41.53 | 41.53 | -0.53% | 695 |
| Oct 17, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | 14 |
| Oct 16, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | 151 |
| Oct 15, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 2.89% | 125 |
| Oct 14, 2024 | 40.40 | 40.58 | 40.40 | 40.58 | 40.58 | 1.45% | 605 |
| Oct 11, 2024 | 39.62 | 40.00 | 39.62 | 40.00 | 40.00 | 0.39% | 538 |
| Oct 10, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - | 33 |
| Oct 9, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.51% | 200 |
| Oct 8, 2024 | 40.05 | 40.05 | 39.64 | 39.64 | 39.64 | -0.90% | 2,128 |
| Oct 7, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.43% | 447 |
| Oct 4, 2024 | 39.30 | 39.30 | 39.05 | 39.05 | 39.05 | 0.05% | 1,085 |
| Oct 3, 2024 | 39.35 | 39.35 | 39.01 | 39.03 | 39.03 | -4.69% | 1,757 |
| Oct 2, 2024 | 40.28 | 40.95 | 40.28 | 40.95 | 40.95 | - | 1,166 |
| Oct 1, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - | 3,712 |
| Sep 30, 2024 | 38.33 | 40.97 | 37.52 | 40.95 | 40.95 | 1.74% | 2,056 |
| Sep 27, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -3.62% | 231 |
| Sep 26, 2024 | 41.99 | 41.99 | 41.76 | 41.76 | 41.76 | 0.63% | 472 |
| Sep 25, 2024 | 40.04 | 41.50 | 40.04 | 41.50 | 41.50 | - | 877 |
| Sep 24, 2024 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | -1.19% | 284 |
| Sep 23, 2024 | 40.45 | 42.00 | 40.45 | 42.00 | 42.00 | 2.41% | 2,186 |
| Sep 20, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - | 17 |
| Sep 19, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -0.70% | 265 |
| Sep 18, 2024 | 42.57 | 42.58 | 41.30 | 41.30 | 41.30 | -1.67% | 904 |
| Sep 17, 2024 | 41.25 | 42.00 | 40.50 | 42.00 | 42.00 | 3.70% | 1,747 |
| Sep 16, 2024 | 40.99 | 41.00 | 40.50 | 40.50 | 40.50 | -2.39% | 889 |
| Sep 13, 2024 | 40.08 | 41.50 | 40.08 | 41.49 | 41.49 | 2.32% | 8,946 |
| Sep 12, 2024 | 40.66 | 41.30 | 40.50 | 40.55 | 40.55 | -2.27% | 9,563 |
| Sep 11, 2024 | 40.01 | 41.49 | 40.00 | 41.49 | 41.49 | 3.73% | 25,694 |
| Sep 10, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 682 |
| Sep 9, 2024 | 39.98 | 40.45 | 39.90 | 40.00 | 40.00 | 1.27% | 3,980 |
| Sep 6, 2024 | 39.49 | 39.71 | 38.61 | 39.50 | 39.50 | 0.03% | 10,036 |
| Sep 5, 2024 | 38.96 | 39.49 | 38.95 | 39.49 | 39.49 | 1.78% | 2,573 |
| Sep 4, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | 309 |
| Sep 3, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 28 |
| Aug 30, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 90 |
| Aug 29, 2024 | 39.01 | 39.15 | 39.00 | 39.00 | 39.00 | -0.64% | 1,886 |
| Aug 28, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - | 132 |
| Aug 27, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - | 27 |
| Aug 26, 2024 | 39.46 | 39.46 | 39.25 | 39.25 | 39.25 | 0.64% | 1,221 |
| Aug 23, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 449 |
| Aug 22, 2024 | 39.00 | 39.11 | 39.00 | 39.00 | 39.00 | 0.15% | 1,165 |
| Aug 21, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - | 29 |
| Aug 20, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - | 3 |
| Aug 19, 2024 | 38.49 | 39.18 | 38.49 | 38.94 | 38.94 | 1.41% | 2,060 |
| Aug 16, 2024 | 37.87 | 38.40 | 37.30 | 38.40 | 38.40 | 2.49% | 2,802 |
| Aug 15, 2024 | 37.85 | 37.90 | 37.47 | 37.47 | 37.47 | -1.30% | 946 |
| Aug 14, 2024 | 37.56 | 37.96 | 37.56 | 37.96 | 37.96 | 8.43% | 438 |
| Aug 13, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - | 40 |
| Aug 12, 2024 | 38.00 | 38.00 | 34.98 | 35.01 | 35.01 | -7.87% | 1,886 |
| Aug 9, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.26% | 392 |
| Aug 8, 2024 | 37.50 | 38.00 | 37.10 | 37.90 | 37.90 | 2.40% | 5,089 |
| Aug 7, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.84% | 857 |
| Aug 6, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | - |
| Aug 5, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | 21 |
| Aug 2, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | 102 |
| Aug 1, 2024 | 36.70 | 37.15 | 36.70 | 36.70 | 36.70 | -0.47% | 521 |