Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steel Partners Hlds (NY: SPLP )

39.00 +2.21 (+6.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.68 13.68 13.51 13.51 12,200 -0.06(-0.44%)
Feb 25, 2021 13.77 13.77 13.51 13.57 5,382 -0.14(-1.02%)
Feb 24, 2021 13.48 13.75 13.48 13.71 20,976 +0.25(+1.86%)
Feb 23, 2021 13.76 13.80 13.28 13.46 64,851 -0.31(-2.25%)
Feb 22, 2021 13.70 13.85 13.50 13.77 75,744 +0.06(+0.44%)
Feb 19, 2021 13.63 14.00 13.51 13.71 31,500 -0.05(-0.36%)
Feb 18, 2021 13.67 13.93 13.49 13.76 49,455 -0.02(-0.15%)
Feb 17, 2021 13.81 13.88 13.55 13.78 74,585 -0.13(-0.97%)
Feb 16, 2021 13.94 14.06 13.62 13.91 15,442 -0.02(-0.11%)
Feb 12, 2021 13.55 14.07 13.52 13.93 48,300 +0.38(+2.80%)
Feb 11, 2021 13.55 13.66 13.55 13.55 32,534 -0.05(-0.37%)
Feb 10, 2021 13.63 13.74 13.55 13.60 23,525 -0.02(-0.15%)
Feb 09, 2021 13.71 13.80 13.40 13.62 38,942 -0.06(-0.44%)
Feb 08, 2021 13.78 13.98 13.68 13.68 20,940 +0.03(+0.22%)
Feb 05, 2021 13.83 13.89 13.55 13.65 8,900 -0.03(-0.22%)
Feb 04, 2021 13.76 13.97 13.68 13.68 20,810 -0.15(-1.08%)
Feb 03, 2021 14.20 14.28 13.70 13.83 28,125 -0.26(-1.85%)
Feb 02, 2021 14.00 14.26 13.90 14.09 22,832 +0.21(+1.51%)
Feb 01, 2021 13.40 13.96 13.40 13.88 54,452 +0.38(+2.81%)
Jan 29, 2021 13.45 13.84 13.31 13.50 46,700 +0.09(+0.67%)
Jan 28, 2021 13.51 13.83 13.00 13.41 29,476 -0.10(-0.74%)
Jan 27, 2021 13.65 13.88 13.51 13.51 60,228 -0.35(-2.53%)
Jan 26, 2021 13.66 14.33 13.66 13.86 57,123 +0.07(+0.51%)
Jan 25, 2021 13.83 13.88 13.63 13.79 33,219 +0.06(+0.44%)
Jan 22, 2021 13.71 13.73 13.55 13.73 41,300 +0.16(+1.18%)
Jan 21, 2021 13.73 13.73 13.35 13.57 19,820 +0.03(+0.22%)
Jan 20, 2021 13.67 13.83 13.32 13.54 43,095 -0.01(-0.07%)
Jan 19, 2021 13.57 14.10 13.36 13.55 45,453 +0.17(+1.27%)
Jan 15, 2021 12.98 13.53 12.50 13.38 85,700 +2.02(+17.75%)
Jan 14, 2021 11.06 11.45 11.06 11.36 42,257 +0.36(+3.30%)
Jan 13, 2021 11.00 11.13 10.99 11.00 24,692 -0.01(-0.09%)
Jan 12, 2021 10.85 11.08 10.78 11.01 50,131 +0.08(+0.73%)
Jan 11, 2021 11.02 11.02 10.77 10.93 13,742 -0.08(-0.73%)
Jan 08, 2021 10.70 11.03 10.55 11.01 51,700 +0.31(+2.90%)
Jan 07, 2021 11.01 11.01 10.70 10.70 45,137 -0.16(-1.47%)
Jan 06, 2021 10.61 11.54 10.61 10.86 101,139 +0.36(+3.43%)
Jan 05, 2021 10.44 10.54 10.30 10.50 53,545 +0.15(+1.45%)
Jan 04, 2021 10.88 10.97 10.25 10.35 106,351 -0.40(-3.72%)
Dec 31, 2020 10.75 10.75 10.75 158,676 -0.22(-2.01%)
Dec 30, 2020 10.19 11.68 10.19 10.97 158,676 +1.78(+19.37%)
Dec 29, 2020 9.050 9.320 9.050 9.190 262,725 +0.07(+0.77%)
Dec 28, 2020 9.510 9.510 9.050 9.120 43,301 -0.03(-0.33%)
Dec 24, 2020 9.320 9.320 9.050 9.150 37,400 -0.05(-0.54%)
Dec 23, 2020 9.440 9.528 9.083 9.200 229,215 -0.07(-0.76%)
Dec 22, 2020 9.120 9.550 9.100 9.270 6,990,027 +0.17(+1.91%)
Dec 21, 2020 8.800 9.450 8.790 9.097 119,290 +0.32(+3.66%)
Dec 18, 2020 8.850 8.850 8.760 8.775 11,800 -0.04(-0.51%)
Dec 17, 2020 8.850 8.850 8.770 8.820 4,807 -0.03(-0.34%)
Dec 16, 2020 8.850 9.035 8.850 8.850 20,631 -0.03(-0.34%)
Dec 15, 2020 8.980 8.980 8.860 8.880 26,291 -0.09(-1.00%)
Dec 14, 2020 8.900 8.990 8.880 8.970 28,398 +0.05(+0.56%)
Dec 11, 2020 8.850 9.000 8.850 8.920 11,100 -0.04(-0.45%)
Dec 10, 2020 8.850 9.000 8.835 8.960 24,641 +0.04(+0.45%)
Dec 09, 2020 8.850 9.130 8.810 8.920 25,019 +0.07(+0.79%)
Dec 08, 2020 8.850 8.850 8.810 8.850 7,036 +0.07(+0.80%)
Dec 07, 2020 8.790 8.900 8.750 8.780 14,608 +0.04(+0.46%)
Dec 04, 2020 8.830 9.110 8.740 8.740 27,500 -0.11(-1.24%)
Dec 03, 2020 8.600 8.880 8.500 8.850 33,106 +0.18(+2.08%)
Dec 02, 2020 8.750 8.750 8.650 8.670 22,988 -0.08(-0.87%)
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.