Steel Partners Holdings LP LTD (SPLP-A)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731368400 | 24.55 | 0 | 0.00 | 24.55 | 24.58 | 24.5463 | 1559 |
| 1731109200 | 24.55 | 0.04 | 0.18 | 24.4966 | 24.55 | 24.44 | 12168 |
| 1731022800 | 24.5059 | 0.01 | 0.02 | 24.5 | 24.52 | 24.5 | 1653 |
| 1730936400 | 24.5 | 0 | 0.00 | 24.43 | 24.535 | 24.43 | 1883 |
| 1730850000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.43 | 1469 |
| 1730763600 | 24.5 | 0.01 | 0.04 | 24.56 | 24.56 | 24.47 | 3886 |
| 1730500800 | 24.49 | -0.01 | -0.04 | 24.41 | 24.49 | 24.383 | 4862 |
| 1730414400 | 24.5 | 0.03 | 0.12 | 24.33 | 24.5 | 24.33 | 5833 |
| 1730328000 | 24.47 | 0.02 | 0.08 | 24.3864 | 24.47 | 24.3722 | 1646 |
| 1730241600 | 24.45 | 0 | 0.00 | 24.4 | 24.45 | 24.33 | 3423 |
| 1730155200 | 24.45 | 0.09 | 0.38 | 24.35 | 24.45 | 24.326 | 3490 |
| 1729896000 | 24.3582 | -0.01 | -0.05 | 24.37 | 24.3999 | 24.3521 | 2677 |
| 1729809600 | 24.3714 | -0.07 | -0.28 | 24.4 | 24.4 | 24.35 | 2323 |
| 1729723200 | 24.44 | 0.04 | 0.16 | 24.32 | 24.4539 | 24.32 | 7177 |
| 1729636800 | 24.4 | 0 | 0.00 | 24.4 | 24.42 | 24.3 | 8296 |
| 1729550400 | 24.4 | 0.02 | 0.08 | 24.41 | 24.47 | 24.38 | 17240 |
| 1729291200 | 24.38 | -0.02 | -0.08 | 24.4 | 24.4054 | 24.36 | 3181 |
| 1729204800 | 24.4 | 0 | 0.00 | 24.41 | 24.41 | 24.34 | 3293 |
| 1729118400 | 24.4 | 0.01 | 0.04 | 24.3812 | 24.41 | 24.37 | 6662 |
| 1729032000 | 24.39 | 0 | 0.02 | 24.37 | 24.4 | 24.32 | 4741 |
| 1728945600 | 24.385 | -0.01 | -0.06 | 24.38 | 24.3999 | 24.37 | 2302 |
| 1728686400 | 24.3999 | 0.1 | 0.41 | 24.3837 | 24.4 | 24.29 | 2887 |
| 1728600000 | 24.3 | -0.05 | -0.21 | 24.38 | 24.4 | 24.3 | 1236 |
| 1728513600 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.29 | 4986 |
| 1728427200 | 24.35 | -0.04 | -0.16 | 24.3774 | 24.4 | 24.35 | 3043 |
| 1728340800 | 24.39 | 0 | 0.00 | 24.41 | 24.41 | 24.28 | 13808 |
| 1728081600 | 24.39 | 0 | 0.02 | 24.39 | 24.39 | 24.3501 | 4537 |
| 1727995200 | 24.3862 | 0.02 | 0.07 | 24.38 | 24.4 | 24.37 | 8415 |
| 1727908800 | 24.3697 | -0 | -0.00 | 24.28 | 24.38 | 24.28 | 4469 |
| 1727822400 | 24.37 | 0.07 | 0.29 | 24.29 | 24.38 | 24.28 | 5740 |
| 1727736000 | 24.3 | 0.01 | 0.04 | 24.25 | 24.3 | 24.23 | 16523 |
| 1727476800 | 24.29 | -0.05 | -0.20 | 24.3 | 24.3 | 24.26 | 12596 |
| 1727390400 | 24.3391 | -0.01 | -0.04 | 24.35 | 24.38 | 24.25 | 9383 |
| 1727304000 | 24.35 | -0.02 | -0.08 | 24.38 | 24.38 | 24.25 | 4476 |
| 1727217600 | 24.37 | 0.07 | 0.29 | 24.25 | 24.37 | 24.22 | 5434 |
| 1727131200 | 24.3 | 0.03 | 0.12 | 24.29 | 24.3 | 24.25 | 6837 |
| 1726872000 | 24.27 | -0.02 | -0.08 | 24.29 | 24.29 | 24.27 | 2483 |
| 1726785600 | 24.29 | 0.04 | 0.16 | 24.2876 | 24.29 | 24.22 | 3969 |
| 1726699200 | 24.25 | 0.01 | 0.04 | 24.03 | 24.25 | 24.03 | 3745 |
| 1726612800 | 24.24 | 0.01 | 0.04 | 24.24 | 24.24 | 24.18 | 7257 |
| 1726526400 | 24.23 | -0.01 | -0.04 | 24.24 | 24.24 | 24.12 | 6486 |
| 1726267200 | 24.24 | 0.15 | 0.64 | 24.09 | 24.24 | 24.06 | 6636 |
| 1726180800 | 24.085 | 0.03 | 0.10 | 24.05 | 24.085 | 24.0315 | 4682 |
| 1726094400 | 24.06 | -0 | -0.02 | 23.98 | 24.06 | 23.98 | 10374 |
| 1726008000 | 24.0645 | 0.14 | 0.59 | 23.98 | 24.07 | 23.95 | 8327 |
| 1725921600 | 23.9223 | -0.02 | -0.10 | 23.9 | 23.97 | 23.9 | 2808 |
| 1725662400 | 23.9458 | 0.04 | 0.15 | 23.9 | 23.97 | 23.9 | 2481 |
| 1725576000 | 23.91 | -0.04 | -0.15 | 23.95 | 23.97 | 23.887 | 6364 |
| 1725489600 | 23.945 | 0.09 | 0.36 | 23.85 | 23.99 | 23.85 | 11930 |
| 1725403200 | 23.86 | 0.06 | 0.25 | 23.86 | 24.05 | 23.815 | 6071 |
| 1725057600 | 23.8 | -0.28 | -1.16 | 23.86 | 24.05 | 23.76 | 73432 |
| 1724971200 | 24.08 | -0.22 | -0.91 | 24.33 | 24.35 | 24.01 | 10342 |
| 1724884800 | 24.3 | 0.04 | 0.15 | 24.3298 | 24.3299 | 24.28 | 7399 |
| 1724798400 | 24.2626 | -0.02 | -0.07 | 24.23 | 24.3 | 24.21 | 6758 |
| 1724712000 | 24.28 | 0.02 | 0.06 | 24.29 | 24.29 | 24.26 | 2297 |
| 1724452800 | 24.2648 | 0.08 | 0.35 | 24.16 | 24.31 | 24.148 | 8901 |
| 1724366400 | 24.18 | -0.06 | -0.26 | 24.15 | 24.29 | 24.08 | 5634 |
| 1724280000 | 24.2435 | -0.06 | -0.23 | 24.23 | 24.3202 | 24.03 | 10049 |
| 1724193600 | 24.3 | 0 | 0.00 | 24.31 | 24.33 | 24.2 | 4062 |
| 1724107200 | 24.3 | 0.04 | 0.14 | 24.3 | 24.3 | 24.25 | 5834 |
| 1723848000 | 24.265 | 0.07 | 0.27 | 24.3 | 24.3 | 24.2301 | 3530 |
| 1723761600 | 24.2 | -0.05 | -0.22 | 24.3 | 24.3 | 24.1395 | 7322 |
| 1723675200 | 24.2534 | 0.01 | 0.06 | 24.26 | 24.27 | 24.25 | 2626 |
| 1723588800 | 24.24 | 0 | 0.00 | 24.27 | 24.27 | 24.156 | 3786 |
| 1723502400 | 24.24 | 0.08 | 0.33 | 24.15 | 24.25 | 24.02 | 3762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
