Steel Partners Holdings L.P. - SPLP-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 27, 2025	24.24	24.1	24.1	24.24	24.03	46,520
May 23, 2025	24.24	24.24	24.24	24.24	24.12	5,784
May 22, 2025	24.25	24.24	24.24	24.27	24.1	33,190
May 21, 2025	24.17	24.25	24.25	24.25	24.05	7,366
May 20, 2025	24.31	24.24	24.24	24.31	24	27,743
May 19, 2025	24.2	24.03	24.03	24.2	24.01	31,589
May 16, 2025	24.19	24.2	24.2	24.29	24.19	28,061
May 15, 2025	24.11	24.1	24.1	24.14	24.01	27,151
May 14, 2025	24.2	24.01	24.01	24.2	24	57,575
May 13, 2025	24.31	24.12	24.12	24.33	24.08	8,201
May 12, 2025	24.2	24.3	24.3	24.49	24.12	21,224
May 09, 2025	24.15	24.23	24.23	24.24	24.15	4,025
May 08, 2025	24.12	24.22	24.22	24.24	24.11	6,145
May 07, 2025	24.24	24.09	24.09	24.24	24.09	2,394
May 06, 2025	24.07	24.24	24.24	24.25	24.07	3,371
May 05, 2025	24.57	24.08	24.08	24.57	24.05	19,727
May 02, 2025	23.88	24.08	24.08	24.08	23.5	103,319
May 01, 2025	24.15	23.05	23.05	24.21	23.05	785,340
April 30, 2025	24.24	24.12	24.12	24.24	24.1	35,756
April 29, 2025	24.15	24.15	24.15	24.18	24.1	16,516
April 28, 2025	24.1	24.1	24.1	24.2	24.1	15,359
April 25, 2025	24.15	24.17	24.17	24.21	24.15	6,534
April 24, 2025	23.42	24.16	24.16	24.25	23.37	9,868
April 23, 2025	24.06	24.15	24.15	24.2	24.03	10,408
April 22, 2025	24.1	24.19	24.19	24.27	24.04	12,987
April 21, 2025	23.94	24.28	24.28	24.4	23.94	17,309
April 17, 2025	24.06	24.24	24.24	24.25	24.05	22,493
April 16, 2025	23.85	24.07	24.07	24.18	23.85	10,368
April 15, 2025	23.82	23.89	23.89	23.99	23.6	16,923
April 14, 2025	23.6	23.82	23.82	23.92	23.45	141,695
April 11, 2025	23.75	23.63	23.63	23.87	23.25	281,202
April 10, 2025	24.3	24.44	24.44	24.49	24.3	14,500
April 09, 2025	24.2	24.43	24.43	24.55	24.2	51,771
April 08, 2025	24.5	24.24	24.24	24.5	24.23	14,302
April 07, 2025	24.2	24.28	24.28	24.35	24.2	15,744
April 04, 2025	24.3	24.36	24.36	24.44	24.3	17,223
April 03, 2025	24.45	24.48	24.48	24.48	24.26	6,492
April 02, 2025	24.47	24.55	24.55	24.55	24.35	10,419
April 01, 2025	24.43	24.42	24.42	24.43	24.31	12,389
March 31, 2025	24.38	24.25	24.25	24.53	24.17	96,060
March 28, 2025	24.44	24.42	24.42	24.49	24.38	6,542
March 27, 2025	24.49	24.49	24.49	24.53	24.44	8,498
March 26, 2025	24.54	24.44	24.44	24.54	24.43	5,702
March 25, 2025	24.55	24.53	24.53	24.55	24.41	4,928
March 24, 2025	24.48	24.49	24.49	24.56	24.4	9,273
March 21, 2025	24.4	24.44	24.44	24.53	24.36	17,929
March 20, 2025	24.56	24.4	24.4	24.56	24.36	10,698
March 19, 2025	24.4	24.42	24.42	24.49	24.37	44,617
March 18, 2025	24.4	24.39	24.39	24.57	24.36	21,648
March 17, 2025	24.47	24.43	24.43	24.53	24.43	16,755
March 14, 2025	24.48	24.47	24.47	24.48	24.37	5,201
March 13, 2025	24.39	24.4	24.4	24.49	24.35	21,554
March 12, 2025	24.45	24.39	24.39	24.45	24.32	9,011
March 11, 2025	24.39	24.46	24.46	24.47	24.3	6,838
March 10, 2025	24.51	24.32	24.32	24.53	24.3	23,372
March 07, 2025	24.4	24.51	24.51	24.51	24.25	12,899
March 06, 2025	24.49	24.44	24.44	24.51	24.34	5,700
March 05, 2025	24.41	24.34	24.34	24.43	24.34	8,197
March 04, 2025	24.33	24.53	24.53	24.53	24.25	16,505
March 03, 2025	24.52	24.38	24.38	24.52	24.33	11,732

Steel Partners Holdings L.P. (SPLP-PA) NYSE