Steel Partners Hlds (NY: SPLP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | -0.46(-1.03%) |
| Jun 13, 2023 | 44.46 | 0 | +0.46(+1.05%) | |||
| Jun 12, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 2,656 | +0.00(+0.00%) |
| Jun 09, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 220 | +0.46(+1.06%) |
| Jun 07, 2023 | 43.54 | 28 | -0.34(-0.76%) | |||
| Jun 02, 2023 | 43.88 | 0 | +1.11(+2.61%) | |||
| Jun 01, 2023 | 42.76 | 42.76 | 42.76 | 42.76 | 559 | +0.01(+0.02%) |
| May 31, 2023 | 43.75 | 43.75 | 42.75 | 42.75 | 971 | -0.50(-1.16%) |
| May 30, 2023 | 43.00 | 45.00 | 43.00 | 43.25 | 30,271 | -0.38(-0.86%) |
| May 26, 2023 | 43.50 | 43.62 | 43.50 | 43.62 | 826 | -0.45(-1.02%) |
| May 25, 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 210 | +0.08(+0.17%) |
| May 22, 2023 | 44.00 | 26 | +0.13(+0.30%) | |||
| May 19, 2023 | 43.87 | 43.87 | 43.87 | 43.87 | 199 | +0.24(+0.55%) |
| May 18, 2023 | 43.48 | 43.63 | 43.48 | 43.63 | 671 | -0.12(-0.28%) |
| May 17, 2023 | 42.50 | 43.75 | 42.50 | 43.75 | 12,383 | +0.65(+1.51%) |
| May 16, 2023 | 42.50 | 43.98 | 42.50 | 43.10 | 7,421 | -0.05(-0.12%) |
| May 15, 2023 | 43.51 | 43.93 | 43.15 | 43.15 | 16,930 | -0.65(-1.48%) |
| May 12, 2023 | 43.00 | 43.80 | 42.62 | 43.80 | 137,489 | +0.80(+1.86%) |
| May 09, 2023 | 43.00 | 92 | +0.63(+1.48%) | |||
| 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%) |
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.
