Steel Partners Holdings LP LTD (SPLP-A)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 23.95 | 0.02 | 0.08 | 23.87 | 23.95 | 23.87 | 9972 |
| 1718923200 | 23.93 | -0.09 | -0.35 | 23.86 | 24.04 | 23.86 | 8636 |
| 1718750400 | 24.0152 | 0.03 | 0.11 | 23.99 | 24.05 | 23.9 | 6693 |
| 1718664000 | 23.99 | -0.04 | -0.17 | 24.02 | 24.02 | 23.89 | 6491 |
| 1718404800 | 24.03 | 0.06 | 0.25 | 23.94 | 24.03 | 23.8775 | 4052 |
| 1718318400 | 23.9699 | 0.1 | 0.41 | 23.89 | 23.975 | 23.87 | 3468 |
| 1718232000 | 23.8713 | -0.06 | -0.25 | 24.0318 | 24.0318 | 23.8713 | 6038 |
| 1718145600 | 23.93 | 0.08 | 0.34 | 23.86 | 23.9521 | 23.86 | 4788 |
| 1718059200 | 23.85 | -0.14 | -0.58 | 23.93 | 24.0245 | 23.85 | 2790 |
| 1717800000 | 23.99 | 0.03 | 0.13 | 23.9301 | 24.04 | 23.93 | 1295 |
| 1717713600 | 23.9577 | -0.04 | -0.18 | 23.99 | 24.04 | 23.9577 | 3062 |
| 1717627200 | 24 | 0.01 | 0.04 | 23.9596 | 24.04 | 23.95 | 4181 |
| 1717540800 | 23.99 | 0.08 | 0.33 | 23.98 | 24.04 | 23.941 | 1808 |
| 1717454400 | 23.91 | -0.22 | -0.91 | 24.09 | 24.09 | 23.91 | 7465 |
| 1717195200 | 24.13 | 0 | 0.00 | 23.89 | 24.13 | 23.875 | 47026 |
| 1717108800 | 24.13 | 0.03 | 0.12 | 24.1 | 24.13 | 24.045 | 3334 |
| 1717022400 | 24.1 | 0.05 | 0.21 | 24.1 | 24.1299 | 23.97 | 7205 |
| 1716936000 | 24.05 | -0.03 | -0.12 | 24.16 | 24.16 | 24.02 | 8477 |
| 1716590400 | 24.08 | 0 | 0.00 | 24.0067 | 24.08 | 24.0067 | 1158 |
| 1716504000 | 24.08 | 0 | 0.00 | 24.03 | 24.08 | 24 | 7272 |
| 1716417600 | 24.08 | 0.08 | 0.33 | 24.03 | 24.08 | 24.01 | 4872 |
| 1716331200 | 24 | -0.05 | -0.21 | 23.96 | 24.08 | 23.96 | 4723 |
| 1716244800 | 24.05 | -0.01 | -0.04 | 23.99 | 24.08 | 23.99 | 2957 |
| 1715985600 | 24.06 | 0.01 | 0.04 | 24.0356 | 24.0799 | 23.968 | 2573 |
| 1715899200 | 24.05 | -0.03 | -0.12 | 24.08 | 24.08 | 23.9899 | 7277 |
| 1715812800 | 24.08 | 0.05 | 0.21 | 24.03 | 24.08 | 24.03 | 2004 |
| 1715726400 | 24.03 | 0.04 | 0.17 | 24.07 | 24.07 | 24.03 | 4193 |
| 1715640000 | 23.99 | 0 | 0.00 | 23.99 | 23.99 | 23.9727 | 6940 |
| 1715380800 | 23.99 | 0 | 0.00 | 23.96 | 23.99 | 23.96 | 2066 |
| 1715294400 | 23.99 | 0 | 0.00 | 23.98 | 23.99 | 23.95 | 3837 |
| 1715208000 | 23.99 | -0.09 | -0.37 | 24 | 24.06 | 23.91 | 6427 |
| 1715121600 | 24.08 | 0 | 0.00 | 24.065 | 24.08 | 24.05 | 5211 |
| 1715035200 | 24.0799 | -0 | -0.00 | 24.06 | 24.0799 | 24.05 | 3121 |
| 1714776000 | 24.08 | 0.31 | 1.30 | 23.97 | 24.08 | 23.96 | 30725 |
| 1714689600 | 23.77 | -0.01 | -0.04 | 23.8 | 23.8495 | 23.756 | 15227 |
| 1714603200 | 23.78 | -0.07 | -0.29 | 23.835 | 23.89 | 23.78 | 30957 |
| 1714516800 | 23.85 | -0.04 | -0.17 | 23.85 | 23.89 | 23.75 | 21088 |
| 1714430400 | 23.89 | 0.01 | 0.04 | 23.95 | 23.95 | 23.86 | 2023 |
| 1714171200 | 23.88 | -0.01 | -0.04 | 23.99 | 23.99 | 23.861 | 4107 |
| 1714084800 | 23.8905 | -0.03 | -0.12 | 23.94 | 23.94 | 23.8905 | 784 |
| 1713998400 | 23.92 | 0.06 | 0.25 | 23.85 | 23.97 | 23.85 | 1055 |
| 1713912000 | 23.86 | 0.03 | 0.12 | 23.87 | 23.8807 | 23.83 | 3222 |
| 1713825600 | 23.831 | -0.02 | -0.08 | 23.89 | 23.89 | 23.81 | 1077 |
| 1713566400 | 23.85 | -0.08 | -0.33 | 23.81 | 23.89 | 23.81 | 1167 |
| 1713480000 | 23.93 | -0 | -0.01 | 23.9 | 23.93 | 23.8245 | 1664 |
| 1713393600 | 23.932 | 0.05 | 0.22 | 23.8 | 23.99 | 23.8 | 1429 |
| 1713307200 | 23.88 | 0.01 | 0.04 | 23.84 | 23.88 | 23.8 | 2265 |
| 1713220800 | 23.87 | 0.01 | 0.04 | 23.8 | 23.88 | 23.64 | 12047 |
| 1712961600 | 23.86 | 0.01 | 0.04 | 23.86 | 23.86 | 23.8001 | 1704 |
| 1712875200 | 23.85 | -0.05 | -0.21 | 23.86 | 23.93 | 23.85 | 4115 |
| 1712788800 | 23.9 | 0.05 | 0.21 | 23.86 | 23.9063 | 23.86 | 1332 |
| 1712702400 | 23.85 | -0.04 | -0.17 | 24 | 24 | 23.85 | 6805 |
| 1712616000 | 23.89 | -0.15 | -0.62 | 23.92 | 23.92 | 23.89 | 1309 |
| 1712356800 | 24.04 | 0.08 | 0.33 | 23.91 | 24.05 | 23.91 | 3490 |
| 1712270400 | 23.96 | -0.05 | -0.19 | 23.86 | 23.99 | 23.86 | 6827 |
| 1712184000 | 24.005 | 0.02 | 0.06 | 23.85 | 24.005 | 23.85 | 2841 |
| 1712097600 | 23.99 | -0.04 | -0.15 | 23.9531 | 23.99 | 23.9531 | 3313 |
| 1712011200 | 24.025 | -0.04 | -0.15 | 23.88 | 24.06 | 23.8002 | 3438 |
| 1711665600 | 24.06 | 0.12 | 0.50 | 24 | 24.06 | 23.85 | 3611 |
| 1711579200 | 23.94 | -0.15 | -0.62 | 24.06 | 24.08 | 23.89 | 3180 |
| 1711492800 | 24.09 | 0.07 | 0.29 | 24.1 | 24.1 | 23.83 | 3851 |
| 1711406400 | 24.02 | -0.08 | -0.33 | 24.1 | 24.1 | 24.01 | 2303 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
