Steel Partners Holdings LP (SPLP) Historical Stock Data
42.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPLP is up 0.35% a day on average. There have been 20 days where Steel Partners Holdings LP closed green and 10 days where SPLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 42.81 | 42.81 | ↑$0.00 (0.00%) | 42.00 | 42.81 | 2.93K |
| 2025-01-02 | 42.81 | 42.81 | ↑$0.00 (0.00%) | 42.80 | 42.81 | 698 |
| 2024-12-31 | 42.07 | 42.56 | ↑$0.49 (1.16%) | 42.07 | 42.84 | 1.18K |
| 2024-12-30 | 41.63 | 42.74 | ↑$1.11 (2.67%) | 41.63 | 42.74 | 581 |
| 2024-12-27 | 43.00 | 42.25 | ↓$0.75 (-1.74%) | 42.25 | 45.00 | 13.61K |
| 2024-12-26 | 42.44 | 42.44 | ↑$0.00 (0.00%) | 42.44 | 42.44 | 522 |
| 2024-12-24 | 42.17 | 42.17 | ↑$0.00 (0.00%) | 42.17 | 42.17 | 28 |
| 2024-12-23 | 42.38 | 42.17 | ↓$0.21 (-0.50%) | 42.17 | 42.65 | 1.59K |
| 2024-12-20 | 41.55 | 42.41 | ↑$0.86 (2.06%) | 41.55 | 42.41 | 524 |
| 2024-12-19 | 45.00 | 42.50 | ↓$2.50 (-5.56%) | 42.50 | 45.00 | 1.32K |
| 2024-12-18 | 41.49 | 41.50 | ↑$0.01 (0.02%) | 41.49 | 41.50 | 809 |
| 2024-12-17 | 41.82 | 41.50 | ↓$0.32 (-0.77%) | 41.50 | 41.83 | 3.65K |
| 2024-12-16 | 41.26 | 41.82 | ↑$0.56 (1.35%) | 41.20 | 41.82 | 1.27K |
| 2024-12-13 | 42.07 | 41.50 | ↓$0.57 (-1.35%) | 41.12 | 42.07 | 3.68K |
| 2024-12-12 | 42.07 | 41.88 | ↓$0.19 (-0.45%) | 41.88 | 42.07 | 802 |
| 2024-12-11 | 41.14 | 42.32 | ↑$1.18 (2.87%) | 41.14 | 42.36 | 1.08K |
| 2024-12-10 | 42.19 | 41.31 | ↓$0.88 (-2.09%) | 41.12 | 42.19 | 4.70K |
| 2024-12-09 | 42.91 | 42.41 | ↓$0.50 (-1.16%) | 42.41 | 42.91 | 1.68K |
| 2024-12-06 | 43.00 | 43.00 | ↑$0.00 (0.00%) | 43.00 | 43.00 | 619 |
| 2024-12-05 | 43.52 | 43.26 | ↓$0.26 (-0.60%) | 43.24 | 43.52 | 1.83K |
| 2024-12-04 | 42.50 | 43.71 | ↑$1.21 (2.85%) | 42.50 | 44.17 | 3.69K |
| 2024-12-03 | 41.13 | 41.13 | ↑$0.00 (0.00%) | 41.13 | 41.13 | 591 |
| 2024-12-02 | 44.86 | 44.85 | ↓$0.01 (-0.02%) | 44.85 | 48.00 | 3.64K |
| 2024-11-29 | 43.00 | 45.00 | ↑$2.00 (4.65%) | 41.11 | 45.00 | 2.98K |
| 2024-11-27 | 41.25 | 43.99 | ↑$2.74 (6.64%) | 41.25 | 43.99 | 102.77K |
| 2024-11-26 | 41.40 | 41.50 | ↑$0.10 (0.24%) | 41.05 | 41.73 | 3.28K |
| 2024-11-25 | 41.05 | 41.05 | ↑$0.00 (0.00%) | 41.05 | 41.05 | 597 |
| 2024-11-22 | 41.05 | 41.05 | ↑$0.00 (0.00%) | 41.05 | 41.05 | 1.23K |
| 2024-11-21 | 40.95 | 41.00 | ↑$0.05 (0.12%) | 40.95 | 41.00 | 2.33K |
| 2024-11-19 | 40.53 | 40.53 | ↑$0.00 (0.00%) | 40.53 | 40.53 | 187 |
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