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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	41.4	41.4	41.4	41.4	41.4	267
October 15, 2025	42.46	42.46	42.46	42.46	42.46	0
October 14, 2025	42.46	42.46	42.46	42.46	42.46	0
October 13, 2025	42.56	42.46	42.46	42.56	42.26	792
October 10, 2025	42.5	42.5	42.5	42.5	42.5	200
October 09, 2025	42.5	42.5	42.5	42.5	42.5	200
October 08, 2025	42.56	42.56	42.56	42.56	42.56	0
October 07, 2025	42.56	42.56	42.56	42.56	42.56	0
October 06, 2025	42.56	42.56	42.56	42.56	42.56	101
October 03, 2025	43.4	42.26	42.26	43.4	42.26	448
October 02, 2025	43.45	43.45	43.45	43.45	43.45	17
October 01, 2025	42.75	43.45	43.45	43.45	42.75	722
September 30, 2025	42.26	42.26	42.26	42.26	42.26	330
September 29, 2025	42.78	42.78	42.78	42.78	42.78	258
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

Steel Partners Holdings L.P. (SPLP) OTC