Steel Partners Holdings LP (SPLP) Historical Stock Data
48.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPLP is up 0.41% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 45.80 | 48.40 | ↑$2.60 (5.68%) | 45.80 | 48.40 | 1.06K |
| 2025-12-22 | 43.43 | 47.00 | ↑$3.57 (8.22%) | 43.35 | 47.00 | 1.91K |
| 2025-12-19 | 43.43 | 43.25 | ↓$0.18 (-0.41%) | 40.00 | 43.43 | 0.90K |
| 2025-12-18 | 43.76 | 43.43 | ↓$0.33 (-0.74%) | 43.43 | 43.76 | 1.15K |
| 2025-12-17 | 43.50 | 45.00 | ↑$1.50 (3.45%) | 43.50 | 45.00 | 434 |
| 2025-12-16 | 42.50 | 42.00 | ↓$0.50 (-1.18%) | 41.50 | 44.00 | 13.78K |
| 2025-12-15 | 47.00 | 41.00 | ↓$6.00 (-12.77%) | 41.00 | 47.00 | 681 |
| 2025-12-12 | 43.54 | 48.30 | ↑$4.76 (10.93%) | 43.54 | 48.30 | 1.14K |
| 2025-12-11 | 43.00 | 43.25 | ↑$0.25 (0.58%) | 43.00 | 43.33 | 3.22K |
| 2025-12-10 | 42.00 | 42.00 | ↑$0.00 (0.00%) | 42.00 | 42.00 | 150 |
| 2025-12-08 | 42.00 | 42.00 | ↑$0.00 (0.00%) | 42.00 | 42.00 | 300 |
| 2025-12-02 | 42.60 | 42.60 | ↑$0.00 (0.00%) | 42.60 | 42.60 | 150 |
| 2025-11-26 | 41.75 | 41.75 | ↑$0.00 (0.00%) | 41.75 | 41.75 | 1.10K |
| 2025-11-24 | 41.95 | 41.50 | ↓$0.45 (-1.07%) | 41.50 | 41.95 | 106 |
| 2025-11-18 | 42.00 | 42.00 | ↑$0.00 (0.00%) | 42.00 | 42.10 | 18.11K |
| 2025-11-17 | 43.00 | 42.00 | ↓$1.00 (-2.33%) | 41.95 | 43.00 | 6.60K |
| 2025-11-14 | 43.00 | 42.25 | ↓$0.75 (-1.74%) | 42.25 | 43.00 | 3.07K |
| 2025-11-13 | 42.25 | 42.50 | ↑$0.25 (0.59%) | 42.25 | 42.50 | 1.58K |
| 2025-11-12 | 42.50 | 44.92 | ↑$2.42 (5.69%) | 40.25 | 44.92 | 8.73K |
| 2025-11-11 | 40.30 | 40.75 | ↑$0.45 (1.12%) | 40.30 | 40.75 | 300 |
| 2025-11-10 | 40.50 | 40.30 | ↓$0.20 (-0.49%) | 40.30 | 40.50 | 500 |
| 2025-11-07 | 40.50 | 40.50 | ↑$0.00 (0.00%) | 40.50 | 40.50 | 2K |
| 2025-11-06 | 40.00 | 40.00 | ↑$0.00 (0.00%) | 40.00 | 40.00 | 49 |
| 2025-11-05 | 41.25 | 40.75 | ↓$0.50 (-1.21%) | 40.75 | 41.25 | 1.60K |
| 2025-11-04 | 41.50 | 41.50 | ↑$0.00 (0.00%) | 41.50 | 41.50 | 75 |
| 2025-10-31 | 42.00 | 42.00 | ↑$0.00 (0.00%) | 42.00 | 42.00 | 306 |
| 2025-10-27 | 43.00 | 43.00 | ↑$0.00 (0.00%) | 43.00 | 43.00 | 100 |
| 2025-10-24 | 42.00 | 42.00 | ↑$0.00 (0.00%) | 42.00 | 42.00 | 501 |
| 2025-10-23 | 42.00 | 41.20 | ↓$0.80 (-1.90%) | 41.20 | 42.00 | 250 |
| 2025-10-21 | 42.00 | 42.00 | ↑$0.00 (0.00%) | 42.00 | 42.00 | 642 |
Create an account or log in to view more rows.
$SPLP looks like a loading
$SPLP Silly Bears tricks are for kids
$SPLP It's happening!
$SPLP f this stock
$SPLP buy the dip…smfh
$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