Steel Partners Holdings LP LTD (SPLP)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 37.5 | 1.5 | 4.17 | 35.43 | 37.5 | 35.43 | 4663 |
| 1721083200 | 36 | 0 | 0.00 | 36 | 36 | 36 | 476 |
| 1720824000 | 35.9999 | -0.41 | -1.14 | 36.8 | 36.8 | 35.75 | 1386 |
| 1720737600 | 36.4137 | 0.66 | 1.86 | 36.7965 | 36.7965 | 36.4137 | 620 |
| 1720651200 | 35.75 | 0 | 0.00 | 36.5 | 37.15 | 35.75 | 223 |
| 1720564800 | 35.75 | -1.48 | -3.97 | 35.75 | 37.23 | 35.75 | 362 |
| 1720478400 | 37.2287 | 0 | 0.00 | 35.5 | 37.2287 | 35.5 | 165 |
| 1720219200 | 37.2287 | 0 | 0.00 | 36.03 | 37.2287 | 36.03 | 204 |
| 1720040640 | 37.2287 | 0 | 0.00 | 36.03 | 37.2287 | 36.03 | 13 |
| 1719960000 | 37.2287 | 0 | 0.00 | 37.03 | 37.2287 | 37.03 | 28 |
| 1719873600 | 37.2287 | 0.23 | 0.62 | 37.81 | 37.81 | 37.2287 | 14 |
| 1719614400 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1719528000 | 37 | 0 | 0.00 | 37 | 37 | 37 | 61 |
| 1719441600 | 37 | 0.53 | 1.45 | 36.5 | 37 | 36.5 | 1505 |
| 1719355200 | 36.47 | -0.58 | -1.58 | 36.17 | 37.07 | 36.05 | 4271 |
| 1719268800 | 37.0547 | 0 | 0.00 | 38 | 38 | 37.0547 | 61 |
| 1719009600 | 37.0547 | -0.15 | -0.39 | 36.6 | 37.2 | 35.51 | 3494 |
| 1718923200 | 37.2002 | 0.7 | 1.92 | 36.5 | 37.2002 | 36.5 | 560 |
| 1718750400 | 36.5 | 0 | 0.00 | 36.6 | 36.6 | 36.5 | 39 |
| 1718664000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 438 |
| 1718404800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 321 |
| 1718318400 | 36.5 | -0.75 | -2.01 | 36.5 | 36.51 | 36.5 | 290 |
| 1718232000 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 14 |
| 1718145600 | 37.25 | 0.62 | 1.69 | 37.25 | 37.25 | 37.04 | 208 |
| 1718059200 | 36.63 | -1.87 | -4.86 | 37.65 | 37.702 | 35.55 | 2495 |
| 1717800000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 4 |
| 1717713600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1717627200 | 38.5 | -1.5 | -3.75 | 39.5 | 39.5 | 36.66 | 848 |
| 1717540800 | 40 | 1 | 2.56 | 40 | 40 | 40 | 104 |
| 1717454400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 87 |
| 1717195200 | 39 | 2.21 | 6.02 | 37.5 | 39.15 | 37.5 | 508 |
| 1717108800 | 36.7858 | -2.71 | -6.87 | 36.7858 | 36.7858 | 36.7858 | 197 |
| 1717022400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 1 |
| 1716936000 | 39.5 | 0 | 0.00 | 38.64 | 39.5 | 38.64 | 27 |
| 1716590400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 5 |
| 1716504000 | 39.5 | 1.75 | 4.64 | 39 | 39.5 | 37.755 | 2577 |
| 1716417600 | 37.75 | -2.25 | -5.63 | 38.3 | 38.3 | 37.75 | 497 |
| 1716331200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 33 |
| 1716244800 | 40 | 0.6 | 1.54 | 39.39 | 40 | 37 | 2761 |
| 1715985600 | 39.395 | 0.65 | 1.66 | 36.15 | 39.4 | 36.15 | 3046 |
| 1715899200 | 38.75 | 0 | 0.00 | 38.75 | 38.75 | 38.75 | 603 |
| 1715812800 | 38.75 | 0 | 0.00 | 37.8995 | 38.75 | 37.8995 | 1574 |
| 1715726400 | 38.75 | 0.33 | 0.86 | 38.7499 | 38.75 | 38.7499 | 1234 |
| 1715640000 | 38.42 | 0.67 | 1.77 | 38.42 | 38.69 | 38.42 | 358 |
| 1715380800 | 37.7501 | 0 | 0.00 | 38.26 | 38.26 | 36.95 | 81473 |
| 1715294400 | 37.75 | -0.25 | -0.66 | 36.5 | 38.5 | 36.025 | 692 |
| 1715208000 | 38 | 1.1 | 2.98 | 36.8176 | 38 | 36.8176 | 4537 |
| 1715121600 | 36.8999 | 1.15 | 3.22 | 36.55 | 36.9 | 36.4999 | 2862 |
| 1715035200 | 35.7499 | -0 | -0.00 | 35.6452 | 36.32 | 35.625 | 3168 |
| 1714776000 | 35.75 | 0.26 | 0.73 | 35.6323 | 36 | 35.6323 | 2194 |
| 1714689600 | 35.49 | 0.12 | 0.33 | 35.5 | 35.5 | 35.49 | 878 |
| 1714603200 | 35.375 | -0.14 | -0.38 | 35.55 | 36 | 35.375 | 4259 |
| 1714516800 | 35.51 | 0 | 0.00 | 35.5 | 35.51 | 35.5 | 149 |
| 1714430400 | 35.51 | -1.24 | -3.37 | 36.51 | 37.4 | 34.55 | 2019 |
| 1714171200 | 36.75 | -0.19 | -0.51 | 36.659 | 36.75 | 36.659 | 1694 |
| 1714084800 | 36.94 | -0.04 | -0.11 | 36.5589 | 36.94 | 36.5 | 696 |
| 1713998400 | 36.98 | -0.46 | -1.23 | 36 | 36.98 | 36 | 202 |
| 1713912000 | 37.4409 | 0 | 0.00 | 37.4409 | 37.4409 | 37.4409 | 2 |
| 1713825600 | 37.4409 | 0 | 0.00 | 37.4409 | 37.4409 | 37.4409 | 3 |
| 1713566400 | 37.4409 | 0 | 0.00 | 37.4409 | 37.4409 | 37.4409 | 3 |
| 1713480000 | 37.4409 | 0 | 0.00 | 36.57 | 37.4409 | 36.57 | 122 |
| 1713393600 | 37.4409 | 0 | 0.00 | 37.44 | 37.4409 | 37.44 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
