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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42.25	42.25	42.25	42.25	42.25	144
September 25, 2025	42.25	42.25	42.25	42.25	42.25	0
September 24, 2025	42.8	42.25	42.25	42.8	42	2,150
September 23, 2025	43.58	42.8	42.8	43.58	42.8	1,313
September 22, 2025	43.13	43.13	43.13	43.13	43.13	0
September 19, 2025	43	43.13	43.13	43.13	43	326
September 18, 2025	43.9	42.84	42.84	43.9	42.84	746
September 17, 2025	43	43.18	43.18	43.18	43	900
September 16, 2025	42.01	43	43	43	42.01	6,613
September 15, 2025	42.01	42.01	42.01	42.01	42.01	200
September 12, 2025	42.38	42.21	42.21	42.5	42.21	453
September 11, 2025	42	42	42	42	42	0
September 10, 2025	42.5	42	42	42.5	41.64	3,245
September 09, 2025	42	42	42	42	42	0
September 08, 2025	42	42	42	42	42	0
September 05, 2025	42	42	42	42	42	0
September 04, 2025	41.5	42	42	42	41	1,688
September 03, 2025	42	42	42	42	42	1,048
September 02, 2025	40.79	41	41	41	40.79	305
August 29, 2025	41	40.55	40.55	41	40.55	332
August 28, 2025	43.5	43.5	43.5	43.5	43.5	323
August 27, 2025	43	43	43	43	43	0
August 26, 2025	42.75	43	43	43	42.75	481
August 25, 2025	42.46	42.46	42.46	42.46	42.46	141
August 22, 2025	42.37	42.37	42.37	42.37	42.37	202
August 21, 2025	42.8	42.8	42.8	42.8	42.8	58
August 20, 2025	42.8	42.8	42.8	42.8	42.8	423
August 19, 2025	42.1	42.1	42.1	42.1	42.1	1,711
August 18, 2025	42.23	42.5	42.5	42.5	42.1	1,917
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

Steel Partners Holdings L.P. (SPLP) OTC