Steel Partners Holdings L.P. (SPLP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 02:36PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 36.66 | 36.75 | 36.66 | 36.75 | 36.75 | 1,700 |
| 25 Apr 2024 | 36.56 | 36.94 | 36.56 | 36.94 | 36.94 | 700 |
| 24 Apr 2024 | 36.00 | 36.98 | 36.00 | 36.98 | 36.98 | 200 |
| 23 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 22 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 19 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 18 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 17 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 16 Apr 2024 | 35.51 | 37.44 | 35.51 | 37.44 | 37.44 | 400 |
| 15 Apr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 300 |
| 12 Apr 2024 | 37.50 | 38.50 | 37.50 | 38.50 | 38.50 | 2,600 |
| 11 Apr 2024 | 37.50 | 38.25 | 37.50 | 38.25 | 38.25 | 700 |
| 10 Apr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 09 Apr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 200 |
| 08 Apr 2024 | 37.07 | 38.62 | 37.07 | 38.62 | 38.62 | 1,300 |
| 05 Apr 2024 | 37.14 | 37.76 | 37.13 | 37.63 | 37.63 | 2,200 |
| 04 Apr 2024 | 38.18 | 38.18 | 38.00 | 38.00 | 38.00 | 800 |
| 03 Apr 2024 | 38.00 | 38.46 | 38.00 | 38.46 | 38.46 | 1,600 |
| 02 Apr 2024 | 38.05 | 38.05 | 37.60 | 38.05 | 38.05 | 4,900 |
| 01 Apr 2024 | 37.82 | 37.99 | 37.82 | 37.99 | 37.99 | 1,700 |
| 28 Mar 2024 | 39.99 | 39.99 | 39.65 | 39.65 | 39.65 | 300 |
| 27 Mar 2024 | 37.81 | 38.90 | 37.56 | 38.72 | 38.72 | 3,600 |
| 26 Mar 2024 | 37.47 | 40.35 | 37.31 | 39.10 | 39.10 | 2,400 |
| 25 Mar 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 299,300 |
| 22 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 21 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 20 Mar 2024 | 39.55 | 39.90 | 38.85 | 39.90 | 39.90 | 25,500 |
| 19 Mar 2024 | 39.07 | 39.50 | 39.00 | 39.00 | 39.00 | 3,700 |
| 18 Mar 2024 | 40.22 | 40.22 | 39.49 | 39.49 | 39.49 | 300 |
| 15 Mar 2024 | 39.40 | 40.01 | 39.40 | 40.00 | 40.00 | 48,200 |
| 14 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 13 Mar 2024 | 39.00 | 39.00 | 38.25 | 39.00 | 39.00 | 4,900 |
| 12 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 200 |
| 11 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 08 Mar 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 700 |
| 07 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 200 |
| 06 Mar 2024 | 36.92 | 37.25 | 36.92 | 37.00 | 37.00 | 2,900 |
| 05 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1,300 |
| 04 Mar 2024 | 37.00 | 37.25 | 36.75 | 37.01 | 37.01 | 14,800 |
| 01 Mar 2024 | 37.73 | 37.73 | 36.20 | 37.50 | 37.50 | 6,700 |
| 29 Feb 2024 | 36.52 | 36.52 | 36.50 | 36.50 | 36.50 | 400 |
| 28 Feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 300 |
| 27 Feb 2024 | 36.53 | 36.53 | 36.50 | 36.50 | 36.50 | 400 |
| 26 Feb 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 200 |
| 23 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 300 |
| 22 Feb 2024 | 38.49 | 38.50 | 38.49 | 38.50 | 38.50 | 200 |
| 21 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 20 Feb 2024 | 36.00 | 36.50 | 33.12 | 36.50 | 36.50 | 14,500 |
| 16 Feb 2024 | 36.75 | 37.50 | 36.00 | 36.00 | 36.00 | 4,300 |
| 15 Feb 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 200 |
| 14 Feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 1,100 |
| 13 Feb 2024 | 37.98 | 38.37 | 36.75 | 38.37 | 38.37 | 7,300 |
| 12 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 200 |
| 09 Feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 200 |
| 08 Feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 07 Feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 06 Feb 2024 | 37.80 | 37.80 | 36.80 | 36.82 | 36.82 | 4,200 |
| 05 Feb 2024 | 36.67 | 36.80 | 36.40 | 36.79 | 36.79 | 6,500 |
| 02 Feb 2024 | 37.37 | 37.37 | 36.50 | 36.79 | 36.79 | 1,600 |
| 01 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 300 |
| 31 Jan 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 30 Jan 2024 | 36.50 | 37.09 | 36.50 | 37.09 | 37.09 | 500 |
| 29 Jan 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 300 |
| 26 Jan 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 100 |
| 25 Jan 2024 | 38.12 | 38.12 | 37.62 | 37.62 | 37.62 | 1,600 |
| 24 Jan 2024 | 37.18 | 38.68 | 35.69 | 37.20 | 37.20 | 3,200 |
| 23 Jan 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 500 |
| 22 Jan 2024 | 39.99 | 39.99 | 35.91 | 37.65 | 37.65 | 2,200 |
| 19 Jan 2024 | 39.88 | 39.88 | 38.49 | 38.64 | 38.64 | 2,000 |
| 18 Jan 2024 | 38.99 | 39.00 | 38.29 | 38.29 | 38.29 | 1,300 |
| 17 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 16 Jan 2024 | 38.95 | 38.95 | 38.50 | 38.50 | 38.50 | 600 |
| 12 Jan 2024 | 38.66 | 39.74 | 38.66 | 39.50 | 39.50 | 700 |
| 11 Jan 2024 | 38.50 | 40.00 | 38.50 | 38.55 | 38.55 | 500 |
| 10 Jan 2024 | 39.00 | 39.92 | 39.00 | 39.92 | 39.92 | 800 |
| 09 Jan 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 200 |
| 08 Jan 2024 | 39.85 | 39.85 | 39.25 | 39.25 | 39.25 | 900 |
| 05 Jan 2024 | 39.63 | 41.00 | 39.63 | 40.16 | 40.16 | 18,100 |
| 04 Jan 2024 | 40.49 | 41.00 | 40.08 | 40.50 | 40.50 | 9,900 |
| 03 Jan 2024 | 39.75 | 40.61 | 39.25 | 40.47 | 40.47 | 11,600 |
| 02 Jan 2024 | 39.44 | 39.75 | 39.00 | 39.50 | 39.50 | 15,800 |
| 29 Dec 2023 | 39.22 | 40.00 | 38.75 | 40.00 | 40.00 | 4,600 |
| 28 Dec 2023 | 39.10 | 40.66 | 39.10 | 39.22 | 39.22 | 5,700 |
| 27 Dec 2023 | 38.50 | 38.51 | 38.50 | 38.50 | 38.50 | 900 |
| 26 Dec 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 300 |
| 22 Dec 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 21 Dec 2023 | 38.00 | 38.80 | 37.50 | 38.50 | 38.50 | 6,000 |
| 20 Dec 2023 | 39.00 | 39.00 | 38.69 | 38.90 | 38.90 | 5,900 |
| 19 Dec 2023 | 39.00 | 40.00 | 39.00 | 39.15 | 39.15 | 13,900 |
| 18 Dec 2023 | 39.52 | 40.00 | 39.04 | 40.00 | 40.00 | 3,100 |
| 15 Dec 2023 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 5,900 |
| 14 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 13 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 12 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 11 Dec 2023 | 38.85 | 39.56 | 38.85 | 39.00 | 39.00 | 3,100 |
| 08 Dec 2023 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 07 Dec 2023 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 200 |
| 06 Dec 2023 | 39.00 | 39.99 | 39.00 | 39.99 | 39.99 | 900 |
| 05 Dec 2023 | 38.75 | 39.75 | 38.75 | 39.75 | 39.75 | 400 |
| 04 Dec 2023 | 38.75 | 39.29 | 38.75 | 38.75 | 38.75 | 2,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.