Steel Partners Holdings LP (SPLP) Historical Stock Data
40.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPLP is up 0.61% a day on average. There have been 26 days where Steel Partners Holdings LP closed green and 4 days where SPLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 40.53 | 40.53 | ↑$0.00 (0.00%) | 40.53 | 40.53 | 187 |
| 2024-11-18 | 40.55 | 40.53 | ↓$0.02 (-0.05%) | 40.34 | 40.76 | 6.76K |
| 2024-11-15 | 40.53 | 40.53 | ↑$0.00 (0.00%) | 40.53 | 40.53 | 519 |
| 2024-11-14 | 40.01 | 40.95 | ↑$0.94 (2.35%) | 40.00 | 41.00 | 3.77K |
| 2024-11-13 | 40.00 | 40.01 | ↑$0.01 (0.02%) | 39.76 | 40.01 | 1.59K |
| 2024-11-12 | 39.88 | 40.00 | ↑$0.12 (0.29%) | 39.39 | 40.00 | 726 |
| 2024-11-11 | 37.12 | 40.93 | ↑$3.81 (10.26%) | 37.12 | 40.94 | 2.86K |
| 2024-11-08 | 36.10 | 36.12 | ↑$0.02 (0.06%) | 36.10 | 36.12 | 705 |
| 2024-11-07 | 40.00 | 40.00 | ↑$0.00 (0.00%) | 38.50 | 40.00 | 2.45K |
| 2024-11-06 | 39.02 | 40.00 | ↑$0.98 (2.51%) | 39.00 | 40.00 | 8.23K |
| 2024-11-05 | 38.90 | 38.31 | ↓$0.59 (-1.52%) | 38.31 | 38.90 | 1.18K |
| 2024-11-04 | 38.25 | 38.49 | ↑$0.24 (0.63%) | 38.25 | 39.99 | 843 |
| 2024-11-01 | 40.00 | 39.97 | ↓$0.03 (-0.08%) | 39.97 | 40.10 | 3.44K |
| 2024-10-31 | 39.97 | 39.97 | ↑$0.00 (0.00%) | 39.97 | 39.97 | 10 |
| 2024-10-30 | 38.89 | 39.97 | ↑$1.08 (2.77%) | 38.89 | 39.97 | 1.94K |
| 2024-10-29 | 39.01 | 39.01 | ↑$0.00 (0.00%) | 39.01 | 39.01 | 344 |
| 2024-10-25 | 40.49 | 40.49 | ↑$0.00 (0.00%) | 40.49 | 40.49 | 45 |
| 2024-10-24 | 40.49 | 40.49 | ↑$0.00 (0.00%) | 40.49 | 40.49 | 218 |
| 2024-10-23 | 41.00 | 41.00 | ↑$0.00 (0.00%) | 41.00 | 41.00 | 110 |
| 2024-10-22 | 40.95 | 41.00 | ↑$0.05 (0.12%) | 40.60 | 41.00 | 1.96K |
| 2024-10-21 | 41.25 | 41.25 | ↑$0.00 (0.00%) | 41.25 | 41.25 | 330 |
| 2024-10-18 | 41.25 | 41.53 | ↑$0.28 (0.68%) | 41.25 | 41.53 | 695 |
| 2024-10-16 | 41.75 | 41.75 | ↑$0.00 (0.00%) | 41.75 | 41.75 | 151 |
| 2024-10-15 | 41.75 | 41.75 | ↑$0.00 (0.00%) | 41.75 | 41.75 | 125 |
| 2024-10-14 | 40.40 | 40.58 | ↑$0.18 (0.44%) | 40.40 | 40.58 | 605 |
| 2024-10-11 | 39.62 | 40.00 | ↑$0.38 (0.96%) | 39.62 | 40.00 | 538 |
| 2024-10-10 | 39.84 | 39.84 | ↑$0.00 (0.00%) | 39.84 | 39.84 | 33 |
| 2024-10-09 | 39.84 | 39.84 | ↑$0.00 (0.00%) | 39.84 | 39.84 | 200 |
| 2024-10-08 | 40.05 | 39.64 | ↓$0.41 (-1.02%) | 39.64 | 40.05 | 2.13K |
| 2024-10-07 | 40.00 | 40.00 | ↑$0.00 (0.00%) | 40.00 | 40.00 | 447 |
Create an account or log in to view more rows.
$SPLP omg lol
$SPLP I like the stock!
$SPLP we had no volume for days before the last big rip
$SPLP added more calls on that drop
$SPLP nice!!!
$SPLP I'll say it again slowwwllyyyy! Better stocks to short by far
$SPLP the best advice has been no stop losses. Would have cost a fortune!!!
$SPLP Who’s still buying calls?
$SPLP I need a smoke after this trade
$SPLP Growth/Value