Steel Partners Holdings LP Historical Stock Prices

SPLP 
$17
*  
unch
unch
Get SPLP Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading SPLP now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  16.99  17.03  16.989  17 6,940
01/23/2015 17.05 17.22 16.9099 17 6,219
01/22/2015 17.109 17.12 17 17.09 6,487
01/21/2015 17.21 17.21 17.06 17.06 10,702
01/20/2015 17.14 17.39 17.14 17.38 1,306
01/16/2015 17.3 17.3 17.3 17.3 00
01/15/2015 17.218 17.419 17.122 17.3 5,177
01/14/2015 16.3 17.224 16.3 17.1 9,362
01/13/2015 17.32 17.574 17.31 17.36 4,706
01/12/2015 17.313 17.34 17.31 17.34 3,930
01/09/2015 16.87 17.46 16.87 17.37 5,372
01/08/2015 16.76 16.95 16.75 16.95 6,508
01/07/2015 16.51 16.78 16.51 16.74 8,767
01/06/2015 16.46 16.76 16.46 16.75 7,542
01/05/2015 17.31 17.31 16.71 16.76 4,566
01/02/2015 17.66 17.66 17.66 17.66 00
12/31/2014 17.65 17.97 17.55 17.66 4,319
12/30/2014 17.55 17.55 17.55 17.55 00
12/29/2014 17.55 17.55 17.55 17.55 00
12/26/2014 17.53 17.55 17.49 17.55 1,670
12/24/2014 17.05 17.23 17.05 17.22 13,143
12/23/2014 16.99 17.4 16.99 17.39 1,718
12/22/2014 16.85 17 16.68 16.79 14,439
12/19/2014 16.83 16.84 16.73 16.73 2,802
12/18/2014 16.75 16.85 16.65 16.65 9,749
12/17/2014 16.751 16.98 16.64 16.8 8,347
12/16/2014 16.95 16.95 16.72 16.72 3,000
12/15/2014 17 17 17 17 00
12/12/2014 17.24 17.24 16.852 17 29,663
12/11/2014 17.08 17.61 17.02 17.32 7,497
12/10/2014 17.1 17.26 17.08 17.11 6,998
12/09/2014 17.05 17.28 16.8 17.04 13,111
12/08/2014 17.8 17.8 17.07 17.2 10,513
12/05/2014 18 18 17.94 17.97 10,334
12/04/2014 18.206 18.356 18.14 18.14 30,765
12/03/2014 18.35 18.3699 18.22 18.32 4,808
12/02/2014 18.15 18.3 18.12 18.2499 8,105
12/01/2014 18.43 18.43 18.14 18.14 4,135
11/28/2014 18.5 18.5 18.43 18.43 3,928
11/26/2014 18.4 18.55 18.35 18.55 5,052
11/25/2014 18.39 18.47 18.3801 18.47 3,319
11/24/2014 18.49 18.56 18.35 18.42 5,081
11/21/2014 18.2 18.35 18.2 18.3 7,700
11/20/2014 18.514 18.514 18.18 18.19 1,525
11/19/2014 18.15 18.3 18.01 18.2 18,520
11/18/2014 18.01 18.18 18.01 18.18 24,010
11/17/2014 17.94 17.98 17.928 17.98 8,457
11/14/2014 17.909 17.98 17.909 17.97 8,424
11/13/2014 17.9866 17.9866 17.64 17.9 4,831
11/12/2014 17.959 18 17.85 17.97 5,695
11/11/2014 17.21 17.98 17.21 17.97 11,939
11/10/2014 17.51 17.51 17.51 17.51 00
11/07/2014 17.43 17.54 17.43 17.51 8,463
11/06/2014 17.2 17.437 17.2 17.35 4,593
11/05/2014 17 17.25 16.68 17.18 17,740
11/04/2014 16.76 17 16.76 16.99 4,419
11/03/2014 16.87 16.87 16.75 16.76 6,924
10/31/2014 16.805 16.89 16.3 16.85 6,552
10/30/2014 16.509 16.89 16.44 16.65 6,974
10/29/2014 16.357 16.54 16.24 16.54 2,957
10/28/2014 16.52 16.638 16.5 16.53 2,400
10/27/2014 16.58 16.8 16.41 16.48 9,862
10/24/2014 16.61 16.89 16.61 16.85 9,198
10/23/2014 16.1041 16.51 16.1041 16.42 3,640
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?