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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2020 7.280 7.580 7.245 7.390 23,929 +0.34(+4.82%)
Aug 28, 2020 7.090 7.091 7.000 7.050 2,200 -0.02(-0.21%)
Aug 27, 2020 6.800 7.160 6.800 7.065 6,786 +0.08(+1.22%)
Aug 26, 2020 6.910 6.980 6.910 6.980 8,468 -0.04(-0.57%)
Aug 25, 2020 7.250 7.250 7.020 7.020 8,933 +0.02(+0.29%)
Aug 24, 2020 7.200 7.200 6.647 7.000 16,508 -0.22(-3.05%)
Aug 21, 2020 7.170 7.740 7.130 7.220 20,200 -0.10(-1.37%)
Aug 20, 2020 7.060 7.320 7.010 7.320 22,499 +0.29(+4.13%)
Aug 19, 2020 7.070 7.140 6.890 7.030 32,523 +0.28(+4.19%)
Aug 18, 2020 6.355 6.840 6.355 6.748 20,446 +0.45(+7.10%)
Aug 17, 2020 6.042 6.585 6.042 6.300 41,547 +0.25(+4.13%)
Aug 14, 2020 5.700 6.159 5.700 6.050 14,800 +0.25(+4.31%)
Aug 13, 2020 5.980 6.180 5.700 5.800 11,410 -0.10(-1.69%)
Aug 12, 2020 5.920 6.220 5.810 5.900 22,870 +0.10(+1.72%)
Aug 11, 2020 5.390 5.900 5.230 5.800 29,877 +0.41(+7.61%)
Aug 10, 2020 5.150 5.490 5.150 5.390 26,000 +0.29(+5.69%)
Aug 07, 2020 5.050 5.100 4.790 5.100 14,200 +0.15(+3.03%)
Aug 06, 2020 5.010 5.100 4.950 4.950 13,237 -0.05(-1.00%)
Aug 05, 2020 4.920 5.065 4.830 5.000 19,823 +0.18(+3.73%)
Aug 04, 2020 4.750 5.100 4.750 4.820 13,994 -0.24(-4.74%)
Aug 03, 2020 5.110 5.220 4.960 5.060 3,899 +0.19(+3.90%)
Jul 31, 2020 4.780 4.969 4.780 4.870 13,100 +0.10(+2.10%)
Jul 30, 2020 5.030 5.030 4.650 4.770 29,000 -0.27(-5.36%)
Jul 29, 2020 5.120 5.245 5.020 5.040 10,387 +0.12(+2.44%)
Jul 28, 2020 4.710 5.220 4.710 4.920 24,051 +0.10(+2.07%)
Jul 27, 2020 5.210 5.310 4.610 4.820 19,331 -0.45(-8.54%)
Jul 24, 2020 5.390 5.450 5.270 5.270 22,300 +0.01(+0.19%)
Jul 23, 2020 5.240 5.570 5.120 5.260 47,918 +0.13(+2.53%)
Jul 22, 2020 5.150 5.360 5.130 5.130 10,059 +0.10(+1.99%)
Jul 21, 2020 5.090 5.150 5.030 5.030 11,541 +0.00(+0.00%)
Jul 20, 2020 5.140 5.150 5.030 5.030 5,931 -0.05(-0.98%)
Jul 17, 2020 4.980 5.110 4.980 5.080 13,500 +0.08(+1.60%)
Jul 16, 2020 5.000 5.000 5.000 5.000 5,339 +0.00(+0.00%)
Jul 15, 2020 5.060 5.120 5.000 5.000 11,623 +0.15(+3.09%)
Jul 14, 2020 4.850 5.120 4.780 4.850 8,100 -0.15(-3.00%)
Jul 13, 2020 5.020 5.190 4.930 5.000 16,328 -0.01(-0.20%)
Jul 10, 2020 5.010 5.199 4.990 5.010 10,500 -0.03(-0.60%)
Jul 09, 2020 5.340 5.340 4.800 5.040 17,767 -0.31(-5.79%)
Jul 08, 2020 5.480 5.480 5.350 5.350 3,436 +0.00(+0.00%)
Jul 07, 2020 5.600 5.600 5.320 5.350 18,875 -0.39(-6.79%)
Jul 06, 2020 5.600 5.800 5.600 5.740 8,041 +0.14(+2.50%)
Jul 02, 2020 5.260 5.600 5.260 5.600 10,300 +0.42(+8.11%)
Jul 01, 2020 5.260 5.350 5.170 5.180 6,354 -0.09(-1.71%)
Jun 30, 2020 5.520 5.520 5.240 5.270 3,524 -0.23(-4.18%)
Jun 29, 2020 5.560 5.650 5.210 5.500 7,300 -0.06(-1.08%)
Jun 26, 2020 5.330 5.560 5.220 5.560 6,900 +0.45(+8.81%)
Jun 25, 2020 5.340 5.350 5.110 5.110 11,805 -0.22(-4.13%)
Jun 24, 2020 5.800 5.800 5.310 5.330 23,834 -0.52(-8.89%)
Jun 23, 2020 5.935 5.935 5.850 5.850 1,907 +0.08(+1.39%)
Jun 22, 2020 6.040 6.260 5.750 5.770 26,982 -0.23(-3.83%)
Jun 19, 2020 6.440 6.750 6.000 6.000 28,600 -0.43(-6.69%)
Jun 18, 2020 6.270 6.490 5.995 6.430 14,297 +0.16(+2.55%)
Jun 17, 2020 6.260 6.390 6.260 6.270 10,520 +0.02(+0.32%)
Jun 16, 2020 6.120 6.500 6.030 6.250 18,091 +0.45(+7.76%)
Jun 15, 2020 5.970 5.970 5.350 5.800 23,085 -0.21(-3.45%)
Jun 12, 2020 6.070 6.450 5.820 6.007 15,400 +0.16(+2.69%)
Jun 11, 2020 6.220 6.220 5.500 5.850 97,960 -0.37(-5.87%)
Jun 10, 2020 6.750 6.800 5.900 6.215 13,038 -0.33(-4.97%)
Jun 09, 2020 6.820 6.980 6.440 6.540 61,090 +0.33(+5.31%)
Jun 08, 2020 5.970 7.420 5.970 6.210 135,305 +0.35(+5.97%)
Jun 05, 2020 5.580 5.950 5.580 5.860 31,300 +0.43(+7.92%)
Jun 04, 2020 5.270 5.554 5.225 5.430 4,481 +0.12(+2.26%)
Jun 03, 2020 4.940 5.540 4.940 5.310 21,356 +0.30(+5.99%)
Jun 02, 2020 5.160 5.260 4.920 5.010 3,700 -0.05(-0.94%)
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.