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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	50.5	50.35	50.35	50.75	50.35	10,625
January 12, 2026	50.35	50.52	50.52	50.57	50.15	10,436
January 09, 2026	50.35	50.55	50.55	50.61	50	11,973
January 08, 2026	50.13	50.75	50.75	50.9	50.13	7,419
January 07, 2026	49.11	50.25	50.25	51.25	49.11	53,373
January 06, 2026	43.41	44.41	44.41	44.5	43.41	421
January 05, 2026	43.01	43.01	43.01	43.01	43.01	1,277
January 02, 2026	44.9	43.01	43.01	44.95	43.01	1,277
December 31, 2025	44.9	43.01	43.01	44.95	43.01	3,747
December 30, 2025	43.5	44	44	44	43.5	609
December 29, 2025	48.4	43.1	43.1	48.4	42.26	38,900
December 26, 2025	48.4	48.39	48.39	48.4	48.01	1,013
December 24, 2025	47.77	47.77	47.77	47.77	47.77	502
December 23, 2025	45.8	48.4	48.4	48.4	45.8	1,067
December 22, 2025	43.43	47	47	47	43.35	1,909
December 19, 2025	43.72	43.25	43.25	47	40	2,364
December 18, 2025	43.76	43.43	43.43	43.76	43.43	1,148
December 17, 2025	43.5	45	45	45	43.5	435
December 16, 2025	42.5	42	42	44	41.5	13,776
December 15, 2025	47	41	41	47	41	690
December 12, 2025	43.54	48.3	48.3	48.3	43.54	1,144
December 11, 2025	43	43.25	43.25	43.33	43	3,815
December 10, 2025	42	42	42	42	42	152
December 09, 2025	42	42	42	42	42	0
December 08, 2025	42	42	42	42	42	462
December 05, 2025	41	41	41	41	41	700
December 04, 2025	41	41	41	41	41	700
December 03, 2025	41.75	42.2	42.2	42.2	41.45	750
December 02, 2025	42.6	42.6	42.6	42.6	42.6	151
December 01, 2025	42.99	42.99	42.99	42.99	42.99	1,100
November 28, 2025	41.75	41.75	41.75	41.75	41.75	0
November 26, 2025	41.75	41.75	41.75	41.75	41.75	1,157
November 25, 2025	41.5	41.5	41.5	41.5	41.5	0
November 24, 2025	41.95	41.5	41.5	41.95	41.5	1,316
November 21, 2025	42	42	42	42	42	18,108
November 20, 2025	42	42	42	42	42	18,108
November 19, 2025	42	42	42	42	42	18,108
November 18, 2025	42	42	42	42.1	42	19,028
November 17, 2025	43	42	42	43	41.95	6,602
November 14, 2025	43	42.25	42.25	43	42.25	3,102
November 13, 2025	42.25	42.5	42.5	42.5	42.25	1,602
November 12, 2025	43.1	44.92	44.92	44.92	40.25	9,228
November 11, 2025	40.3	43.1	43.1	43.1	40.3	634
November 10, 2025	40.5	40.3	40.3	40.5	40.3	626
November 07, 2025	40.5	40.5	40.5	40.5	39.97	2,418
November 06, 2025	40.75	40.75	40.75	40.75	40.75	49
November 05, 2025	41.25	40.75	40.75	41.25	40.75	1,706
November 04, 2025	42	42	42	42	42	75
November 03, 2025	42	42	42	42	42	306
October 31, 2025	42	42	42	42	41.98	501
October 30, 2025	43	43	43	43	43	100
October 29, 2025	43	43	43	43	43	100
October 28, 2025	43	43	43	43	43	0
October 27, 2025	42	43	43	43	42	446
October 24, 2025	42	42	42	42	42	501
October 23, 2025	42	41.2	41.2	42	41.2	896
October 22, 2025	42	42	42	42	42	0
October 21, 2025	42	42	42	42	42	792
October 20, 2025	42.55	42.26	42.26	42.55	42.26	308
October 17, 2025	42.26	42.26	42.26	42.26	42.26	51

Steel Partners Holdings L.P. (SPLP) OTC