Steel Partners Holdings L.P. (SPLP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:39PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 35.63 | 35.75 | 35.63 | 35.75 | 35.75 | 2,194 |
| May 02, 2024 | 35.50 | 35.50 | 35.49 | 35.49 | 35.49 | 900 |
| May 01, 2024 | 35.55 | 36.00 | 35.38 | 35.38 | 35.38 | 4,300 |
| Apr 30, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| Apr 29, 2024 | 36.50 | 36.50 | 34.55 | 35.51 | 35.51 | 2,000 |
| Apr 26, 2024 | 36.66 | 36.75 | 36.66 | 36.75 | 36.75 | 1,700 |
| Apr 25, 2024 | 36.56 | 36.94 | 36.56 | 36.94 | 36.94 | 700 |
| Apr 24, 2024 | 36.00 | 36.98 | 36.00 | 36.98 | 36.98 | 200 |
| Apr 23, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Apr 22, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Apr 19, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Apr 18, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Apr 17, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Apr 16, 2024 | 35.51 | 37.44 | 35.51 | 37.44 | 37.44 | 400 |
| Apr 15, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 300 |
| Apr 12, 2024 | 37.50 | 38.50 | 37.50 | 38.50 | 38.50 | 2,600 |
| Apr 11, 2024 | 37.50 | 38.25 | 37.50 | 38.25 | 38.25 | 700 |
| Apr 10, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| Apr 09, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 200 |
| Apr 08, 2024 | 37.07 | 38.62 | 37.07 | 38.62 | 38.62 | 1,300 |
| Apr 05, 2024 | 37.14 | 37.76 | 37.13 | 37.63 | 37.63 | 2,200 |
| Apr 04, 2024 | 38.18 | 38.18 | 38.00 | 38.00 | 38.00 | 800 |
| Apr 03, 2024 | 38.00 | 38.46 | 38.00 | 38.46 | 38.46 | 1,600 |
| Apr 02, 2024 | 38.05 | 38.05 | 37.60 | 38.05 | 38.05 | 4,900 |
| Apr 01, 2024 | 37.82 | 37.99 | 37.82 | 37.99 | 37.99 | 1,700 |
| Mar 28, 2024 | 39.99 | 39.99 | 39.65 | 39.65 | 39.65 | 300 |
| Mar 27, 2024 | 37.81 | 38.90 | 37.56 | 38.72 | 38.72 | 3,600 |
| Mar 26, 2024 | 37.47 | 40.35 | 37.31 | 39.10 | 39.10 | 2,400 |
| Mar 25, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 299,300 |
| Mar 22, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Mar 21, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Mar 20, 2024 | 39.55 | 39.90 | 38.85 | 39.90 | 39.90 | 25,500 |
| Mar 19, 2024 | 39.07 | 39.50 | 39.00 | 39.00 | 39.00 | 3,700 |
| Mar 18, 2024 | 40.22 | 40.22 | 39.49 | 39.49 | 39.49 | 300 |
| Mar 15, 2024 | 39.40 | 40.01 | 39.40 | 40.00 | 40.00 | 48,200 |
| Mar 14, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Mar 13, 2024 | 39.00 | 39.00 | 38.25 | 39.00 | 39.00 | 4,900 |
| Mar 12, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 200 |
| Mar 11, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Mar 08, 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 700 |
| Mar 07, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 200 |
| Mar 06, 2024 | 36.92 | 37.25 | 36.92 | 37.00 | 37.00 | 2,900 |
| Mar 05, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1,300 |
| Mar 04, 2024 | 37.00 | 37.25 | 36.75 | 37.01 | 37.01 | 14,800 |
| Mar 01, 2024 | 37.73 | 37.73 | 36.20 | 37.50 | 37.50 | 6,700 |
| Feb 29, 2024 | 36.52 | 36.52 | 36.50 | 36.50 | 36.50 | 400 |
| Feb 28, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 300 |
| Feb 27, 2024 | 36.53 | 36.53 | 36.50 | 36.50 | 36.50 | 400 |
| Feb 26, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 200 |
| Feb 23, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 300 |
| Feb 22, 2024 | 38.49 | 38.50 | 38.49 | 38.50 | 38.50 | 200 |
| Feb 21, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Feb 20, 2024 | 36.00 | 36.50 | 33.12 | 36.50 | 36.50 | 14,500 |
| Feb 16, 2024 | 36.75 | 37.50 | 36.00 | 36.00 | 36.00 | 4,300 |
| Feb 15, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 200 |
| Feb 14, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 1,100 |
| Feb 13, 2024 | 37.98 | 38.37 | 36.75 | 38.37 | 38.37 | 7,300 |
| Feb 12, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 200 |
| Feb 09, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 200 |
| Feb 08, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Feb 07, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Feb 06, 2024 | 37.80 | 37.80 | 36.80 | 36.82 | 36.82 | 4,200 |
| Feb 05, 2024 | 36.67 | 36.80 | 36.40 | 36.79 | 36.79 | 6,500 |
| Feb 02, 2024 | 37.37 | 37.37 | 36.50 | 36.79 | 36.79 | 1,600 |
| Feb 01, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 300 |
| Jan 31, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| Jan 30, 2024 | 36.50 | 37.09 | 36.50 | 37.09 | 37.09 | 500 |
| Jan 29, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 300 |
| Jan 26, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 100 |
| Jan 25, 2024 | 38.12 | 38.12 | 37.62 | 37.62 | 37.62 | 1,600 |
| Jan 24, 2024 | 37.18 | 38.68 | 35.69 | 37.20 | 37.20 | 3,200 |
| Jan 23, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 500 |
| Jan 22, 2024 | 39.99 | 39.99 | 35.91 | 37.65 | 37.65 | 2,200 |
| Jan 19, 2024 | 39.88 | 39.88 | 38.49 | 38.64 | 38.64 | 2,000 |
| Jan 18, 2024 | 38.99 | 39.00 | 38.29 | 38.29 | 38.29 | 1,300 |
| Jan 17, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Jan 16, 2024 | 38.95 | 38.95 | 38.50 | 38.50 | 38.50 | 600 |
| Jan 12, 2024 | 38.66 | 39.74 | 38.66 | 39.50 | 39.50 | 700 |
| Jan 11, 2024 | 38.50 | 40.00 | 38.50 | 38.55 | 38.55 | 500 |
| Jan 10, 2024 | 39.00 | 39.92 | 39.00 | 39.92 | 39.92 | 800 |
| Jan 09, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 200 |
| Jan 08, 2024 | 39.85 | 39.85 | 39.25 | 39.25 | 39.25 | 900 |
| Jan 05, 2024 | 39.63 | 41.00 | 39.63 | 40.16 | 40.16 | 18,100 |
| Jan 04, 2024 | 40.49 | 41.00 | 40.08 | 40.50 | 40.50 | 9,900 |
| Jan 03, 2024 | 39.75 | 40.61 | 39.25 | 40.47 | 40.47 | 11,600 |
| Jan 02, 2024 | 39.44 | 39.75 | 39.00 | 39.50 | 39.50 | 15,800 |
| Dec 29, 2023 | 39.22 | 40.00 | 38.75 | 40.00 | 40.00 | 4,600 |
| Dec 28, 2023 | 39.10 | 40.66 | 39.10 | 39.22 | 39.22 | 5,700 |
| Dec 27, 2023 | 38.50 | 38.51 | 38.50 | 38.50 | 38.50 | 900 |
| Dec 26, 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 300 |
| Dec 22, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Dec 21, 2023 | 38.00 | 38.80 | 37.50 | 38.50 | 38.50 | 6,000 |
| Dec 20, 2023 | 39.00 | 39.00 | 38.69 | 38.90 | 38.90 | 5,900 |
| Dec 19, 2023 | 39.00 | 40.00 | 39.00 | 39.15 | 39.15 | 13,900 |
| Dec 18, 2023 | 39.52 | 40.00 | 39.04 | 40.00 | 40.00 | 3,100 |
| Dec 15, 2023 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 5,900 |
| Dec 14, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Dec 13, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Dec 12, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Dec 11, 2023 | 38.85 | 39.56 | 38.85 | 39.00 | 39.00 | 3,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.