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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	42.33	42.33	42.33	42.33	42.33	238
August 14, 2025	42.51	42.51	42.51	42.51	42.51	0
August 13, 2025	42.5	42.51	42.51	42.65	42.5	531
August 12, 2025	42.25	42.25	42.25	42.25	42.25	100
August 11, 2025	40.01	40.01	40.01	40.01	40.01	0
August 08, 2025	40.01	40.01	40.01	40.01	40.01	174
August 07, 2025	41.96	42	42	42	41.96	2,789
August 06, 2025	39.75	40	40	40	39.75	622
August 05, 2025	40	40	40	40	40	502
August 04, 2025	39.39	39.39	39.39	39.39	39.39	116
August 01, 2025	40.5	40.5	40.5	40.5	40.5	1
July 31, 2025	40.5	40.5	40.5	40.5	40.5	250
July 30, 2025	42	42	42	42	42	0
July 29, 2025	42	42	42	42	42	0
July 28, 2025	42	42	42	42	41.97	1,594
July 25, 2025	40.48	40.48	40.48	40.48	40.48	352
July 24, 2025	41.24	41.24	41.24	41.24	41.24	0
July 23, 2025	41	41.24	41.24	41.24	41	1,121
July 22, 2025	41	41	41	41	41	0
July 21, 2025	41	41	41	41	41	90
July 18, 2025	41.5	41	41	41.5	41	355
July 17, 2025	39.39	39.39	39.39	39.39	39.39	4
July 16, 2025	39.39	39.39	39.39	39.39	39.39	238
July 15, 2025	39.64	39.64	39.64	39.64	39.64	265
July 14, 2025	39.39	39.39	39.39	39.39	39.39	106
July 11, 2025	41.73	41.73	41.73	41.73	41.73	500
July 10, 2025	41.73	41.73	41.73	41.73	41.73	0
July 09, 2025	40	41.73	41.73	41.73	40	1,500
July 08, 2025	41	41	41	41	41	55
July 07, 2025	41.78	41	41	41.78	41	373
July 03, 2025	42	42	42	42	42	0
July 02, 2025	42	42	42	42	42	55
July 01, 2025	41	42	42	42	36.25	2,201
June 30, 2025	40.9	39.55	39.55	41.5	39.55	1,577
June 27, 2025	40.9	40.9	40.9	40.9	40.9	0
June 26, 2025	40.9	40.9	40.9	40.9	40.9	2,898
June 25, 2025	41.15	41.15	41.15	41.15	41.15	125
June 24, 2025	41.15	41.15	41.15	41.15	41.15	512
June 23, 2025	41.25	41	41	41.25	41	200
June 20, 2025	40.5	41	41	41.1	40.3	3,449
June 18, 2025	40.83	40.83	40.83	40.83	40.83	0
June 17, 2025	40.83	40.83	40.83	40.83	40.83	150
June 16, 2025	40	40.9	40.9	40.9	40	992
June 13, 2025	40	40.91	40.91	40.98	40	1,779
June 12, 2025	41.45	41.45	41.45	41.45	41.45	0
June 11, 2025	41.45	41.45	41.45	41.45	41.45	599
June 10, 2025	39.9	40	40	40	39.9	1,196
June 09, 2025	39.67	39.67	39.67	39.67	39.67	608
June 06, 2025	39.6	39.6	39.6	39.61	39.6	1,171
June 05, 2025	39.6	39.6	39.6	39.6	39.6	3,217
June 04, 2025	39.65	39.6	39.6	39.65	39.6	3,100
June 03, 2025	39.7	39.7	39.7	39.7	39.7	403
June 02, 2025	40	40	40	40	40	859
May 30, 2025	40	40	40	40	40	5,374
May 29, 2025	39.5	39.5	39.5	39.5	34.88	2,581
May 28, 2025	39.5	39.5	39.5	39.5	39.5	0
May 27, 2025	39.05	39.5	39.5	39.5	39.05	2,581
May 23, 2025	39.5	39.5	39.5	39.5	34.88	2,581
May 22, 2025	38.75	38.85	38.85	38.85	38.75	15,100
May 21, 2025	38.75	38.76	38.76	39	38.75	16,000

Steel Partners Holdings L.P. (SPLP) OTC