Steel Partners Holdings L.P. (SPLP)
NYSE: SPLP · Real-Time Price · USD
35.00
-0.35 (-0.99%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SPLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 35.03 | 35.03 | 35.00 | 35.00 | 35.00 | -0.99% | 594 |
| Apr 23, 2025 | 34.53 | 35.35 | 34.53 | 35.35 | 35.35 | 2.76% | 1,911 |
| Apr 22, 2025 | 34.25 | 34.48 | 34.25 | 34.40 | 34.40 | 2.99% | 753 |
| Apr 21, 2025 | 32.86 | 33.89 | 32.86 | 33.40 | 33.40 | -0.68% | 1,058 |
| Apr 17, 2025 | 34.55 | 34.55 | 33.41 | 33.63 | 33.63 | 0.69% | 4,301 |
| Apr 16, 2025 | 32.59 | 33.75 | 32.30 | 33.40 | 33.40 | -0.60% | 4,445 |
| Apr 15, 2025 | 33.00 | 33.60 | 32.35 | 33.60 | 33.60 | -0.44% | 3,170 |
| Apr 14, 2025 | 31.00 | 33.75 | 31.00 | 33.75 | 33.75 | 8.87% | 11,629 |
| Apr 11, 2025 | 36.00 | 36.00 | 27.95 | 31.00 | 31.00 | -15.40% | 143,007 |
| Apr 10, 2025 | 39.97 | 39.97 | 35.00 | 36.64 | 36.64 | -10.63% | 1,795 |
| Apr 9, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.30% | 9,620 |
| Apr 8, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - | 115 |
| Apr 7, 2025 | 38.21 | 40.56 | 38.21 | 38.21 | 38.21 | -4.48% | 3,443 |
| Apr 4, 2025 | 40.44 | 41.38 | 39.48 | 40.00 | 40.00 | -2.44% | 13,582 |
| Apr 3, 2025 | 41.84 | 41.87 | 40.50 | 41.00 | 41.00 | -0.01% | 3,532 |
| Apr 2, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - | 13 |
| Apr 1, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - | 76 |
| Mar 31, 2025 | 40.89 | 41.01 | 40.89 | 41.01 | 41.01 | -2.24% | 1,027 |
| Mar 28, 2025 | 42.56 | 42.56 | 41.95 | 41.95 | 41.95 | -1.33% | 299 |
| 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 |