Steel Partners Holdings LP Historical Stock Prices

SPLP 
$19.1581
*  
0.0581
0.3%
Get SPLP Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.25  19.1581  19.1308  19.1581 1,000
03/27/2015 19.1308 19.1581 19.1308 19.1581 1,000
03/26/2015 18.9301 19.1 18.9301 19.1 911
03/25/2015 19.25 19.5 18.95 18.95 10,522
03/24/2015 19.17 19.25 19.1 19.2113 9,437
03/23/2015 19.16 19.16 18.93 19.08 5,723
03/20/2015 19.01 19.2 19.01 19.2 4,686
03/19/2015 18.99 19.14 18.95 19.14 2,152
03/18/2015 19.18 19.35 18.99 18.99 2,027
03/17/2015 19.32 19.4031 19.28 19.28 6,933
03/16/2015 19.19 19.4 19.19 19.3 3,157
03/13/2015 19.14 19.15 19.1 19.15 683
03/12/2015 19.1 19.19 18.9499 19.12 6,720
03/11/2015 19.02 19.19 18.85 19.03 7,225
03/10/2015 19.17 19.17 18.86 18.97 1,412
03/09/2015 18.84 19.13 18.78 19.064 8,772
03/06/2015 19 19.04 18.93 18.93 1,500
03/05/2015 19.18 19.19 18.8624 19.08 2,410
03/04/2015 18.98 19.19 18.94 19.05 3,357
03/03/2015 18.74 19.04 18.74 18.9 2,356
03/02/2015 19 19.13 18.98 19.05 6,345
02/27/2015 18.95 19 18.85 18.96 17,474
02/26/2015 18.42 18.94 18.42 18.72 7,798
02/25/2015 19 19 18.37 18.37 6,696
02/24/2015 18.747 19.21 18.73 18.9 6,365
02/23/2015 18.24 18.83 18.19 18.65 21,598
02/20/2015 17.86 18.06 17.86 17.999 3,851
02/19/2015 17.81 18.52 17.81 18.14 21,165
02/18/2015 17.67 17.83 17.57 17.81 6,116
02/17/2015 17.25 17.87 17.2 17.67 13,287
02/13/2015 17.32 17.54 17.32 17.53 1,723
02/12/2015 17.381 17.55 17.38 17.55 5,069
02/11/2015 17.43 17.43 17.31 17.36 2,754
02/10/2015 17.15 17.4 17.15 17.36 5,064
02/09/2015 17.06 17.12 17.05 17.1 900
02/06/2015 17.55 17.7 17.02 17.05 14,531
02/05/2015 17.56 17.62 17.33 17.6 9,945
02/04/2015 17.2 17.45 17.2 17.4 2,750
02/03/2015 17.61 17.61 17.52 17.55 4,100
02/02/2015 17.2 17.75 17.2 17.5 17,297
01/30/2015 17.14 17.4 17.12 17.15 7,030
01/29/2015 16.996 17.15 16.96 17.14 24,800
01/28/2015 16.997 17 16.96 16.96 6,635
01/27/2015 17 17.03 16.96 16.96 3,065
01/26/2015 16.989 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?