Steel Partners Hlds (NY: SPLP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2024 | 37.09 | 20 | -0.19(-0.51%) | |||
| Jan 29, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 308 | -0.34(-0.92%) |
| Jan 25, 2024 | 37.62 | 84 | +0.42(+1.14%) | |||
| Jan 24, 2024 | 37.18 | 38.68 | 35.69 | 37.20 | 3,172 | -0.08(-0.21%) |
| Jan 23, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 456 | -0.37(-0.97%) |
| Jan 22, 2024 | 39.99 | 39.99 | 35.91 | 37.65 | 2,238 | -0.99(-2.58%) |
| Jan 19, 2024 | 39.88 | 39.88 | 38.49 | 38.64 | 2,004 | +0.35(+0.91%) |
| Jan 18, 2024 | 38.99 | 39.00 | 38.29 | 38.29 | 1,318 | -0.21(-0.55%) |
| Jan 16, 2024 | 38.50 | 161 | -1.00(-2.53%) | |||
| Jan 12, 2024 | 38.66 | 39.74 | 38.66 | 39.50 | 663 | +0.95(+2.46%) |
| Jan 11, 2024 | 38.50 | 40.00 | 38.50 | 38.55 | 501 | -1.37(-3.43%) |
| Jan 10, 2024 | 39.00 | 39.92 | 39.00 | 39.92 | 816 | +1.91(+5.02%) |
| Jan 09, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 243 | -1.24(-3.16%) |
| Jan 08, 2024 | 39.85 | 39.85 | 39.25 | 39.25 | 906 | -0.91(-2.26%) |
| Jan 05, 2024 | 39.63 | 41.00 | 39.63 | 40.16 | 18,095 | -0.34(-0.85%) |
| Jan 04, 2024 | 40.49 | 41.00 | 40.08 | 40.50 | 9,906 | +0.03(+0.07%) |
| Jan 03, 2024 | 39.75 | 40.61 | 39.25 | 40.47 | 11,623 | +0.97(+2.46%) |
| Jan 02, 2024 | 39.44 | 39.75 | 39.00 | 39.50 | 15,805 | -0.50(-1.25%) |
| Dec 29, 2023 | 39.22 | 40.00 | 38.75 | 40.00 | 4,587 | +0.78(+1.99%) |
| Dec 28, 2023 | 39.10 | 40.66 | 39.10 | 39.22 | 5,718 | +0.72(+1.87%) |
| Dec 27, 2023 | 38.50 | 38.51 | 38.50 | 38.50 | 912 | -0.01(-0.03%) |
| Dec 26, 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 342 | +0.01(+0.03%) |
| Dec 21, 2023 | 38.50 | 19 | -0.40(-1.03%) | |||
| Dec 20, 2023 | 39.00 | 39.00 | 38.69 | 38.90 | 5,944 | -0.25(-0.64%) |
| Dec 19, 2023 | 39.00 | 40.00 | 39.00 | 39.15 | 13,891 | -0.85(-2.12%) |
| Dec 18, 2023 | 39.52 | 40.00 | 39.04 | 40.00 | 3,085 | +1.00(+2.56%) |
| Dec 15, 2023 | 38.00 | 39.00 | 38.00 | 39.00 | 5,928 | +0.00(+0.00%) |
| Dec 11, 2023 | 39.00 | 6 | -0.65(-1.63%) | |||
| Dec 07, 2023 | 39.65 | 64 | -0.34(-0.86%) | |||
| Dec 06, 2023 | 39.00 | 39.99 | 39.00 | 39.99 | 945 | +0.24(+0.60%) |
| Dec 05, 2023 | 38.75 | 39.75 | 38.75 | 39.75 | 410 | +1.00(+2.58%) |
| Dec 04, 2023 | 38.75 | 39.29 | 38.75 | 38.75 | 2,105 | -0.15(-0.39%) |
| Dec 01, 2023 | 38.85 | 38.90 | 38.85 | 38.90 | 922 | -0.09(-0.23%) |
| Nov 29, 2023 | 38.99 | 69 | +0.14(+0.36%) | |||
| Nov 28, 2023 | 38.85 | 38.85 | 38.85 | 38.85 | 127 | -0.22(-0.56%) |
| Nov 27, 2023 | 39.00 | 39.07 | 39.00 | 39.07 | 614 | +0.50(+1.30%) |
| Nov 21, 2023 | 38.57 | 21 | -0.02(-0.05%) | |||
| Nov 20, 2023 | 38.55 | 38.60 | 38.55 | 38.59 | 1,293 | -0.41(-1.05%) |
| Nov 17, 2023 | 38.50 | 39.00 | 38.50 | 39.00 | 2,320 | -0.75(-1.89%) |
| Nov 15, 2023 | 39.75 | 144 | +0.75(+1.92%) | |||
| Nov 14, 2023 | 38.75 | 39.00 | 38.65 | 39.00 | 943 | +0.40(+1.04%) |
| Nov 13, 2023 | 38.99 | 39.00 | 38.60 | 38.60 | 2,178 | +0.05(+0.13%) |
| Nov 10, 2023 | 38.75 | 39.00 | 38.50 | 38.55 | 1,263 | +0.55(+1.45%) |
| Nov 09, 2023 | 37.50 | 38.05 | 37.50 | 38.00 | 908 | +0.40(+1.06%) |
| Nov 08, 2023 | 38.00 | 39.00 | 37.60 | 37.60 | 6,470 | -0.62(-1.63%) |
| Nov 07, 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 1,148 | -0.78(-1.99%) |
| Nov 06, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 657 | -2.00(-4.88%) |
| Nov 03, 2023 | 41.05 | 41.05 | 41.00 | 41.00 | 1,904 | +0.12(+0.30%) |
| Nov 02, 2023 | 40.05 | 40.88 | 40.05 | 40.88 | 630 | +0.38(+0.93%) |
| Nov 01, 2023 | 40.50 | 40.50 | 39.50 | 40.50 | 833 | -2.08(-4.88%) |
| Oct 30, 2023 | 42.58 | 0 | -0.42(-0.98%) | |||
| Oct 25, 2023 | 43.00 | 1 | -0.31(-0.72%) | |||
| Oct 24, 2023 | 43.31 | 43.31 | 43.31 | 43.31 | 156 | -0.20(-0.47%) |
| Oct 17, 2023 | 43.52 | 51 | +1.42(+3.37%) | |||
| Oct 16, 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 607 | +0.10(+0.23%) |
| Oct 12, 2023 | 42.00 | 1,056 | +0.01(+0.02%) | |||
| Oct 11, 2023 | 42.00 | 42.50 | 41.99 | 41.99 | 905 | -0.01(-0.02%) |
| Oct 09, 2023 | 42.00 | 3 | -1.02(-2.37%) | |||
| Oct 06, 2023 | 43.02 | 43.02 | 43.02 | 43.02 | 130 | +0.62(+1.46%) |
| Oct 05, 2023 | 42.50 | 42.50 | 42.40 | 42.40 | 2,221 | -1.09(-2.51%) |
| Oct 04, 2023 | 43.70 | 43.70 | 43.10 | 43.49 | 2,484 | +1.14(+2.69%) |
| Oct 02, 2023 | 42.35 | 101 | -0.17(-0.40%) | |||
| Sep 29, 2023 | 42.51 | 42.52 | 42.51 | 42.52 | 277 | +0.11(+0.26%) |
| Sep 28, 2023 | 43.00 | 43.00 | 42.41 | 42.41 | 419 | +0.09(+0.21%) |
| Sep 26, 2023 | 42.32 | 51 | -0.20(-0.47%) | |||
| Sep 25, 2023 | 43.60 | 42.52 | 42.52 | 42.52 | 854 | -1.48(-3.36%) |
| Sep 22, 2023 | 43.51 | 44.99 | 43.51 | 44.00 | 21,930 | -0.99(-2.20%) |
| Sep 21, 2023 | 44.00 | 44.99 | 44.00 | 44.99 | 500 | +0.00(+0.00%) |
| Sep 13, 2023 | 44.99 | 156 | +1.25(+2.86%) | |||
| Sep 11, 2023 | 43.74 | 18 | -0.26(-0.59%) | |||
| Sep 08, 2023 | 43.98 | 44.00 | 43.96 | 44.00 | 22,697 | +0.50(+1.15%) |
| Sep 06, 2023 | 43.50 | 69 | -1.45(-3.23%) | |||
| Sep 01, 2023 | 44.95 | 63 | -0.05(-0.11%) | |||
| Aug 31, 2023 | 44.96 | 45.00 | 44.95 | 45.00 | 883 | +0.91(+2.06%) |
| Aug 30, 2023 | 44.00 | 44.09 | 44.00 | 44.09 | 484 | -0.16(-0.36%) |
| Aug 29, 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 1,065 | -0.01(-0.02%) |
| Aug 25, 2023 | 44.26 | 0 | +0.01(+0.02%) | |||
| Aug 24, 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 288 | -0.75(-1.67%) |
| Aug 23, 2023 | 44.10 | 45.00 | 44.10 | 45.00 | 904 | +0.09(+0.21%) |
| Aug 22, 2023 | 44.62 | 44.98 | 44.62 | 44.91 | 525 | -0.09(-0.21%) |
| Aug 21, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 211 | +0.50(+1.12%) |
| Aug 17, 2023 | 44.50 | 9 | -0.54(-1.20%) | |||
| Aug 16, 2023 | 45.04 | 45.04 | 45.04 | 45.04 | 300 | +0.24(+0.54%) |
| Aug 15, 2023 | 44.60 | 44.80 | 44.60 | 44.80 | 374 | +0.06(+0.12%) |
| Aug 14, 2023 | 44.74 | 44.74 | 44.74 | 44.74 | 1,300 | -0.26(-0.57%) |
| Aug 11, 2023 | 45.00 | 47.25 | 45.00 | 45.00 | 5,160 | -0.71(-1.56%) |
| Aug 10, 2023 | 45.39 | 45.71 | 45.39 | 45.71 | 2,606 | -0.24(-0.51%) |
| Aug 09, 2023 | 45.50 | 47.33 | 45.50 | 45.95 | 4,472 | +0.45(+0.99%) |
| Aug 08, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 307 | +0.00(+0.00%) |
| Aug 07, 2023 | 46.50 | 46.50 | 45.50 | 45.50 | 1,485 | -2.46(-5.13%) |
| Aug 01, 2023 | 47.96 | 97 | +2.36(+5.18%) | |||
| Jul 31, 2023 | 45.80 | 45.80 | 45.60 | 45.60 | 1,834 | +0.60(+1.33%) |
| Jul 28, 2023 | 45.60 | 45.60 | 45.00 | 45.00 | 1,008 | +0.00(+0.00%) |
| Jul 27, 2023 | 44.63 | 45.54 | 44.63 | 45.00 | 3,372 | +0.80(+1.81%) |
| Jul 25, 2023 | 44.20 | 28 | +0.04(+0.09%) | |||
| Jul 24, 2023 | 44.05 | 45.88 | 44.05 | 44.16 | 820 | -1.09(-2.41%) |
| Jul 21, 2023 | 45.93 | 45.93 | 45.25 | 45.25 | 680 | +1.10(+2.49%) |
| Jul 20, 2023 | 44.15 | 44.15 | 44.15 | 44.15 | 243 | -0.70(-1.56%) |
| Jul 18, 2023 | 44.85 | 67 | +0.35(+0.79%) | |||
| Jul 17, 2023 | 44.58 | 45.99 | 44.50 | 44.50 | 573 | -0.40(-0.89%) |
| Jul 14, 2023 | 46.00 | 46.00 | 44.88 | 44.90 | 2,441 | -0.30(-0.66%) |
| Jul 13, 2023 | 46.03 | 46.21 | 45.20 | 45.20 | 2,503 | -0.80(-1.74%) |
| Jul 12, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 100 | -1.00(-2.13%) |
| Jul 07, 2023 | 47.00 | 13 | +1.88(+4.17%) | |||
| Jul 06, 2023 | 47.03 | 47.05 | 44.00 | 45.12 | 54,713 | -2.38(-5.01%) |
| Jun 30, 2023 | 47.50 | 7 | +2.36(+5.24%) | |||
| Jun 29, 2023 | 45.46 | 45.46 | 45.14 | 45.14 | 618 | -0.86(-1.88%) |
| Jun 28, 2023 | 45.71 | 46.25 | 45.71 | 46.00 | 4,224 | +1.50(+3.37%) |
| Jun 26, 2023 | 44.50 | 57 | +1.00(+2.30%) | |||
| Jun 21, 2023 | 43.50 | 13 | -0.14(-0.32%) | |||
| Jun 20, 2023 | 44.00 | 44.00 | 43.64 | 43.64 | 777 | +0.10(+0.23%) |
| Jun 16, 2023 | 44.00 | 44.00 | 43.50 | 43.54 | 5,460 | -0.46(-1.04%) |
| Jun 15, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 232 | +1.63(+3.84%) |
| May 05, 2023 | 42.37 | 54 | +1.36(+3.32%) | |||
| May 04, 2023 | 41.70 | 42.00 | 41.01 | 41.01 | 1,211 | -0.79(-1.89%) |
| May 03, 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 917 | +0.18(+0.43%) |
| May 02, 2023 | 41.00 | 41.62 | 41.00 | 41.62 | 799 | -0.63(-1.49%) |
| May 01, 2023 | 41.04 | 42.50 | 41.02 | 42.25 | 1,111 | +1.02(+2.47%) |
| Apr 27, 2023 | 41.23 | 100 | -1.23(-2.89%) | |||
| Apr 25, 2023 | 42.46 | 55 | -0.04(-0.09%) | |||
| Apr 24, 2023 | 41.27 | 42.50 | 41.27 | 42.50 | 2,486 | +1.50(+3.66%) |
| Apr 21, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 1,114 | +0.00(+0.00%) |
| Apr 20, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 317 | -0.50(-1.20%) |
| Apr 19, 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 595 | +0.00(+0.00%) |
| Apr 18, 2023 | 42.50 | 42.50 | 41.50 | 41.50 | 2,297 | +0.48(+1.17%) |
| Apr 17, 2023 | 41.01 | 42.51 | 41.01 | 41.02 | 951 | -1.98(-4.60%) |
| Apr 06, 2023 | 43.00 | 125 | +1.26(+3.02%) | |||
| Apr 05, 2023 | 40.00 | 41.74 | 40.00 | 41.74 | 8,173 | -0.27(-0.64%) |
| Apr 04, 2023 | 42.01 | 42.51 | 42.01 | 42.01 | 1,048 | -0.01(-0.02%) |
| Apr 03, 2023 | 43.03 | 43.50 | 42.02 | 42.02 | 3,136 | -1.87(-4.26%) |
| Mar 31, 2023 | 43.89 | 43.89 | 43.89 | 43.89 | 193 | -1.11(-2.47%) |
| Mar 30, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 207 | +2.12(+4.94%) |
| Mar 29, 2023 | 42.00 | 42.88 | 41.95 | 42.88 | 1,417 | -0.12(-0.28%) |
| Mar 22, 2023 | 43.00 | 130 | +0.08(+0.19%) | |||
| Mar 21, 2023 | 42.94 | 42.94 | 42.22 | 42.92 | 2,232 | +0.93(+2.21%) |
| Mar 20, 2023 | 42.00 | 42.00 | 41.75 | 41.99 | 2,401 | -0.45(-1.06%) |
| Mar 17, 2023 | 44.40 | 44.40 | 42.44 | 42.44 | 771 | -0.06(-0.14%) |
| Mar 16, 2023 | 43.10 | 43.50 | 42.50 | 42.50 | 61,130 | -1.00(-2.30%) |
| Mar 15, 2023 | 43.00 | 43.69 | 42.75 | 43.50 | 3,023 | +0.00(+0.00%) |
| Mar 14, 2023 | 43.50 | 45.00 | 43.25 | 43.50 | 13,589 | -0.38(-0.85%) |
| Mar 13, 2023 | 43.75 | 43.88 | 43.75 | 43.88 | 990 | -0.12(-0.28%) |
| Mar 10, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 414 | +0.50(+1.15%) |
| Mar 09, 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 607 | -0.50(-1.14%) |
| Mar 08, 2023 | 42.41 | 44.00 | 42.41 | 44.00 | 443 | +0.20(+0.46%) |
| Mar 07, 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 202 | -0.20(-0.45%) |
| Mar 06, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 414 | -0.55(-1.24%) |
| Mar 03, 2023 | 44.55 | 44.55 | 44.55 | 44.55 | 1,662 | +0.72(+1.64%) |
| Mar 01, 2023 | 43.83 | 65 | -0.87(-1.95%) | |||
| Feb 28, 2023 | 44.75 | 44.75 | 44.66 | 44.70 | 1,464 | +0.19(+0.43%) |
| Feb 27, 2023 | 43.42 | 44.51 | 43.22 | 44.51 | 2,043 | +1.07(+2.46%) |
| Feb 24, 2023 | 43.35 | 43.44 | 43.35 | 43.44 | 521 | +1.04(+2.45%) |
| Feb 23, 2023 | 43.39 | 43.50 | 42.14 | 42.40 | 1,879 | +1.65(+4.05%) |
| Feb 22, 2023 | 40.00 | 43.00 | 38.00 | 40.75 | 16,474 | +0.40(+0.99%) |
| Feb 21, 2023 | 42.20 | 42.58 | 40.00 | 40.35 | 7,863 | -3.15(-7.24%) |
| Feb 14, 2023 | 43.50 | 10 | +0.45(+1.05%) | |||
| Feb 13, 2023 | 44.00 | 44.00 | 43.00 | 43.05 | 1,215 | +0.05(+0.12%) |
| Feb 10, 2023 | 42.64 | 43.70 | 42.00 | 43.00 | 2,009 | -1.00(-2.27%) |
| Feb 09, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 1,008 | +1.00(+2.33%) |
| Feb 08, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 381 | -1.35(-3.04%) |
| Feb 07, 2023 | 41.50 | 45.00 | 41.50 | 44.35 | 2,344 | -0.35(-0.79%) |
| Feb 06, 2023 | 44.29 | 44.70 | 44.25 | 44.70 | 1,857 | +0.45(+1.02%) |
| Feb 03, 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 658 | +0.50(+1.14%) |
| Feb 02, 2023 | 40.27 | 43.80 | 40.27 | 43.75 | 2,869 | +0.15(+0.34%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
