Steel Partners Holdings LP (SPLP) Historical Stock Data
35.75 ↓0.00 (0.00%)
As of April 12, 2024, 10:41am EST.
Historical Data
In the past 30 trading days, SPLP is up 0.82% a day on average. There have been 23 days where Steel Partners Holdings LP closed green and 7 days where SPLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 35.65 | 35.75 | ↑$0.10 (0.29%) | 35.63 | 35.75 | 3.17K |
| 2024-05-03 | 35.63 | 35.75 | ↑$0.12 (0.33%) | 35.63 | 35.75 | 2.19K |
| 2024-05-02 | 35.50 | 35.49 | ↓$0.01 (-0.03%) | 35.49 | 35.50 | 878 |
| 2024-05-01 | 35.55 | 35.38 | ↓$0.17 (-0.49%) | 35.38 | 36.00 | 4.26K |
| 2024-04-30 | 35.51 | 35.51 | ↑$0.00 (0.00%) | 35.51 | 35.51 | 149 |
| 2024-04-29 | 36.50 | 35.51 | ↓$0.99 (-2.71%) | 35.00 | 36.50 | 2.02K |
| 2024-04-26 | 36.66 | 36.75 | ↑$0.09 (0.25%) | 36.66 | 36.75 | 1.69K |
| 2024-04-25 | 36.56 | 36.94 | ↑$0.38 (1.04%) | 36.56 | 36.94 | 696 |
| 2024-04-24 | 36.00 | 36.98 | ↑$0.98 (2.72%) | 36.00 | 36.98 | 202 |
| 2024-04-17 | 37.44 | 37.44 | ↑$0.00 (0.00%) | 37.44 | 37.44 | 4 |
| 2024-04-16 | 35.51 | 37.44 | ↑$1.93 (5.44%) | 35.51 | 37.44 | 390 |
| 2024-04-15 | 38.58 | 38.58 | ↑$0.00 (0.00%) | 38.58 | 38.58 | 330 |
| 2024-04-12 | 37.50 | 38.50 | ↑$1.00 (2.67%) | 37.50 | 38.50 | 2.61K |
| 2024-04-11 | 37.50 | 38.25 | ↑$0.75 (2.00%) | 37.50 | 38.25 | 745 |
| 2024-04-09 | 38.88 | 38.88 | ↑$0.00 (0.00%) | 38.88 | 38.88 | 203 |
| 2024-04-08 | 37.07 | 38.62 | ↑$1.55 (4.17%) | 37.07 | 38.62 | 1.30K |
| 2024-04-05 | 37.14 | 37.63 | ↑$0.49 (1.32%) | 37.13 | 37.76 | 2.16K |
| 2024-04-04 | 38.18 | 38.00 | ↓$0.18 (-0.47%) | 38.00 | 38.18 | 830 |
| 2024-04-03 | 38.00 | 38.46 | ↑$0.46 (1.21%) | 38.00 | 38.46 | 1.55K |
| 2024-04-02 | 38.05 | 38.05 | ↑$0.00 (0.01%) | 37.60 | 38.05 | 4.89K |
| 2024-04-01 | 37.82 | 38.00 | ↑$0.17 (0.46%) | 37.82 | 38.00 | 1.75K |
| 2024-03-28 | 39.99 | 39.65 | ↓$0.34 (-0.85%) | 39.65 | 39.99 | 330 |
| 2024-03-27 | 37.81 | 38.72 | ↑$0.91 (2.41%) | 37.56 | 38.90 | 3.62K |
| 2024-03-26 | 37.47 | 39.10 | ↑$1.62 (4.34%) | 37.31 | 40.35 | 2.38K |
| 2024-03-25 | 40.00 | 40.00 | ↑$0.00 (0.00%) | 39.00 | 40.00 | 299.27K |
| 2024-03-21 | 39.90 | 39.90 | ↑$0.00 (0.00%) | 39.90 | 39.90 | 9 |
| 2024-03-20 | 39.55 | 39.90 | ↑$0.35 (0.89%) | 38.85 | 39.90 | 25.53K |
| 2024-03-19 | 39.07 | 39.00 | ↓$0.07 (-0.19%) | 39.00 | 39.50 | 3.73K |
| 2024-03-18 | 40.22 | 39.50 | ↓$0.73 (-1.80%) | 39.50 | 40.22 | 285 |
| 2024-03-15 | 39.40 | 40.00 | ↑$0.60 (1.52%) | 39.40 | 40.01 | 48.18K |
Create an account or log in to view more rows.
$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
$SPLP COME ON!!! Ugh!
$SPLP buy SHARES
$SPLP the market is selling off
$SPLP what happens?
$SPLP Spike it!
$SPLP buy buy buy!!