Skip to main content

Steel Partners Hlds (NY: SPLP )

36.50 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 16.27 16.54 16.27 16.45 3,539 -0.15(-0.89%)
Sep 29, 2014 16.60 16.75 16.51 16.60 6,604 +0.11(+0.66%)
Sep 26, 2014 16.62 16.70 16.49 16.49 2,292 +0.01(+0.06%)
Sep 25, 2014 16.57 16.57 16.48 16.48 8,582 -0.11(-0.66%)
Sep 24, 2014 16.39 16.64 16.39 16.59 3,864 +0.13(+0.78%)
Sep 23, 2014 16.49 16.56 16.40 16.46 5,981 -0.03(-0.18%)
Sep 22, 2014 16.63 16.65 16.45 16.49 13,053 -0.16(-0.95%)
Sep 19, 2014 16.51 16.66 16.48 16.65 4,552 +0.14(+0.84%)
Sep 18, 2014 16.60 16.69 16.42 16.51 13,577 -0.13(-0.77%)
Sep 17, 2014 16.65 16.65 16.58 16.64 15,616 +0.05(+0.30%)
Sep 16, 2014 16.66 16.66 16.59 16.59 5,184 -0.13(-0.80%)
Sep 15, 2014 16.75 16.84 16.66 16.72 4,097 -0.03(-0.21%)
Sep 12, 2014 16.73 16.77 16.69 16.76 4,176 +0.13(+0.77%)
Sep 11, 2014 16.62 16.63 16.52 16.63 5,311 +0.07(+0.42%)
Sep 10, 2014 16.46 16.58 16.46 16.56 2,903 +0.04(+0.24%)
Sep 09, 2014 16.48 16.62 16.46 16.52 10,558 +0.05(+0.30%)
Sep 08, 2014 16.44 16.47 16.39 16.47 1,582 +0.02(+0.12%)
Sep 05, 2014 16.46 16.48 16.41 16.45 17,698 -0.03(-0.18%)
Sep 04, 2014 16.48 16.48 16.40 16.48 17,001 +0.00(+0.00%)
Sep 03, 2014 16.39 16.49 16.39 16.48 36,359 +0.10(+0.60%)
Sep 02, 2014 16.39 16.39 16.32 16.38 7,434 -0.01(-0.06%)
Aug 29, 2014 16.43 16.39 16.39 16.39 16,155 -0.02(-0.12%)
Aug 28, 2014 16.30 16.43 16.30 16.41 3,332 -0.03(-0.18%)
Aug 27, 2014 16.64 16.64 16.39 16.44 115,173 +0.04(+0.24%)
Aug 26, 2014 16.59 16.59 16.40 16.40 20,220 -0.04(-0.24%)
Aug 25, 2014 16.44 16.52 16.34 16.44 26,122 +0.00(+0.00%)
Aug 22, 2014 16.45 16.49 16.40 16.44 132,896 -0.01(-0.06%)
Aug 21, 2014 16.49 16.49 16.44 16.45 10,208 +0.05(+0.30%)
Aug 20, 2014 16.59 16.59 16.40 16.40 4,773 -0.13(-0.78%)
Aug 19, 2014 16.79 16.84 16.53 16.53 11,399 +0.09(+0.54%)
Aug 18, 2014 16.45 16.47 16.40 16.44 15,701 +0.04(+0.24%)
Aug 15, 2014 16.44 16.44 16.40 16.40 26,731 -0.01(-0.06%)
Aug 14, 2014 16.46 16.49 16.40 16.41 2,459 -0.09(-0.54%)
Aug 13, 2014 16.45 16.53 16.44 16.50 25,144 +0.06(+0.36%)
Aug 12, 2014 16.44 16.44 16.40 16.44 3,029 +0.00(+0.00%)
Aug 11, 2014 16.48 16.49 16.43 16.44 13,067 +0.08(+0.48%)
Aug 08, 2014 16.22 16.44 16.19 16.36 17,691 +0.07(+0.43%)
Aug 07, 2014 16.26 16.39 16.24 16.29 2,503 +0.15(+0.92%)
Aug 06, 2014 16.14 16.14 16.14 16.14 100 +0.03(+0.18%)
Aug 05, 2014 16.23 16.29 16.11 16.11 2,726 -0.22(-1.33%)
Aug 04, 2014 16.33 16.33 16.33 16.33 100 +0.03(+0.18%)
Aug 01, 2014 16.36 16.36 16.30 16.30 1,023 +0.00(+0.00%)
Jul 31, 2014 16.46 16.47 16.29 16.30 12,843 -0.16(-0.96%)
Jul 30, 2014 16.44 16.48 16.27 16.46 2,524 +0.03(+0.18%)
Jul 29, 2014 16.56 16.56 16.43 16.43 2,425 +0.06(+0.36%)
Jul 28, 2014 16.34 16.47 16.30 16.37 6,876 +0.08(+0.49%)
Jul 25, 2014 16.18 16.40 16.18 16.29 6,165 -0.09(-0.54%)
Jul 24, 2014 16.38 16.46 16.38 16.38 3,234 +0.02(+0.12%)
Jul 23, 2014 16.43 16.47 16.34 16.36 5,079 -0.07(-0.42%)
Jul 22, 2014 16.43 16.48 16.28 16.43 4,240 +0.05(+0.30%)
Jul 21, 2014 16.35 16.38 16.34 16.38 3,130 -0.06(-0.36%)
Jul 18, 2014 16.28 16.47 16.27 16.44 6,194 +0.08(+0.48%)
Jul 17, 2014 16.34 16.36 16.34 16.36 226 +0.22(+1.35%)
Jul 16, 2014 16.29 16.42 15.97 16.14 15,746 -0.03(-0.18%)
Jul 15, 2014 16.31 16.44 16.17 16.17 5,922 -0.23(-1.39%)
Jul 14, 2014 16.44 16.44 16.29 16.40 11,493 +0.01(+0.06%)
Jul 11, 2014 16.37 16.44 16.32 16.39 3,064 +0.09(+0.55%)
Jul 10, 2014 16.45 16.45 16.29 16.30 13,432 -0.15(-0.90%)
Jul 09, 2014 16.48 16.49 16.42 16.45 2,930 +0.04(+0.24%)
Jul 08, 2014 16.44 16.47 16.28 16.41 9,542 -0.03(-0.18%)
Jul 07, 2014 16.48 16.49 16.44 16.44 14,729 -0.05(-0.30%)
Jul 03, 2014 16.49 16.49 16.49 16.49 2,625 +0.00(+0.00%)
Jul 02, 2014 16.52 16.54 16.44 16.49 37,158 -0.05(-0.30%)
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.