Steel Partners Holdings LP (SPLP) Historical Stock Data
31.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPLP is down -0.81% a day on average. There have been 17 days where Steel Partners Holdings LP closed green and 13 days where SPLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 36.00 | 31.00 | ↓$5.00 (-13.89%) | 27.95 | 36.00 | 143K |
| 2025-04-10 | 39.97 | 36.64 | ↓$3.33 (-8.33%) | 36.64 | 39.97 | 1.80K |
| 2025-04-09 | 38.00 | 41.00 | ↑$3.00 (7.89%) | 38.00 | 41.00 | 9.62K |
| 2025-04-08 | 38.21 | 38.21 | ↑$0.00 (0.00%) | 38.21 | 38.21 | 115 |
| 2025-04-07 | 38.21 | 38.21 | ↑$0.00 (0.00%) | 38.21 | 40.56 | 3.44K |
| 2025-04-04 | 40.44 | 40.00 | ↓$0.43 (-1.07%) | 39.48 | 41.38 | 13.58K |
| 2025-04-03 | 41.84 | 41.00 | ↓$0.84 (-2.01%) | 41.00 | 41.87 | 3.53K |
| 2025-04-01 | 41.01 | 41.01 | ↑$0.00 (0.00%) | 41.01 | 41.01 | 69 |
| 2025-03-31 | 40.89 | 41.01 | ↑$0.12 (0.29%) | 40.89 | 41.01 | 1.03K |
| 2025-03-28 | 42.56 | 41.94 | ↓$0.62 (-1.46%) | 41.94 | 42.56 | 299 |
| 2025-03-27 | 42.51 | 42.51 | ↑$0.00 (0.00%) | 42.43 | 42.51 | 806 |
| 2025-03-26 | 41.39 | 41.39 | ↑$0.00 (0.00%) | 41.39 | 41.39 | 156 |
| 2025-03-25 | 41.40 | 42.00 | ↑$0.60 (1.45%) | 41.40 | 42.00 | 1.68K |
| 2025-03-24 | 41.56 | 41.56 | ↑$0.00 (0.00%) | 41.56 | 41.56 | 437 |
| 2025-03-21 | 41.50 | 41.33 | ↓$0.17 (-0.42%) | 41.33 | 41.50 | 3.38K |
| 2025-03-20 | 41.44 | 41.47 | ↑$0.03 (0.08%) | 41.44 | 41.47 | 580 |
| 2025-03-19 | 42.00 | 41.53 | ↓$0.47 (-1.11%) | 41.53 | 42.00 | 1.10K |
| 2025-03-18 | 40.88 | 40.88 | ↑$0.00 (0.00%) | 40.88 | 40.88 | 209 |
| 2025-03-17 | 41.03 | 40.88 | ↓$0.16 (-0.38%) | 40.39 | 41.76 | 1.44K |
| 2025-03-14 | 39.70 | 39.70 | ↑$0.00 (0.00%) | 39.70 | 40.37 | 0.99K |
| 2025-03-13 | 41.03 | 40.42 | ↓$0.61 (-1.49%) | 40.37 | 41.03 | 383 |
| 2025-03-12 | 41.15 | 40.42 | ↓$0.73 (-1.78%) | 39.70 | 41.15 | 2.67K |
| 2025-03-11 | 40.50 | 40.56 | ↑$0.06 (0.15%) | 40.50 | 41.52 | 1.76K |
| 2025-03-10 | 41.69 | 40.10 | ↓$1.59 (-3.83%) | 40.10 | 41.69 | 401 |
| 2025-03-07 | 40.90 | 41.55 | ↑$0.66 (1.60%) | 40.90 | 41.56 | 1.33K |
| 2025-03-06 | 41.56 | 41.56 | ↑$0.00 (0.00%) | 41.56 | 41.56 | 160 |
| 2025-03-05 | 40.90 | 40.90 | ↑$0.00 (0.00%) | 40.90 | 40.90 | 130 |
| 2025-03-04 | 40.06 | 41.50 | ↑$1.44 (3.59%) | 40.06 | 41.81 | 1.33K |
| 2025-03-03 | 41.32 | 40.36 | ↓$0.96 (-2.33%) | 40.36 | 42.27 | 1.53K |
| 2025-02-28 | 41.67 | 41.20 | ↓$0.47 (-1.13%) | 40.15 | 41.67 | 465 |
Create an account or log in to view more rows.
$SPLP has just been halted from trading.
$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