Steel Partners Holdings LP Historical Stock Prices

SPLP 
$16.1102
*  
0.0798
0.49%
Get SPLP Alerts
*Delayed - data as of Oct. 23, 2014 13:56 ET  -  Find a broker to begin trading SPLP now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    SPLP Real Time
 
 
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 for next time

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

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
13:56 N/A  16.51  16.1041  16.1102 1,600
10/22/2014 16.17 16.377 16.17 16.19 1,218
10/21/2014 16.4 16.51 16.4 16.4 4,688
10/20/2014 16.4 16.72 16.4 16.4 9,331
10/17/2014 15.87 16.34 15.87 16.2 5,120
10/16/2014 16.31 16.5 15.5 15.65 15,551
10/15/2014 16 16.28 16 16.28 1,600
10/14/2014 16.14 16.14 15.91 16.03 7,922
10/13/2014 16.02 16.25 16 16.12 9,217
10/10/2014 16.27 16.327 16.01 16.23 13,191
10/09/2014 16.75 16.788 16.57 16.65 2,120
10/08/2014 16.55 16.9 16.52 16.75 24,793
10/07/2014 16.97 16.98 16.55 16.74 9,718
10/06/2014 16.74 16.898 16.67 16.8 3,778
10/03/2014 16.5 16.68 16.42 16.68 9,080
10/02/2014 16.59 16.62 16.25 16.62 8,467
10/01/2014 16.67 16.71 16.66 16.71 1,261
09/30/2014 16.43 16.704 16.43 16.61 3,505
09/29/2014 16.76 16.917 16.67 16.76 6,541
09/26/2014 16.78 16.86 16.65 16.65 2,270
09/25/2014 16.73 16.73 16.64 16.64 8,500
09/24/2014 16.55 16.8 16.55 16.75 3,827
09/23/2014 16.65 16.72 16.56 16.62 5,924
09/22/2014 16.79 16.8101 16.61 16.65 12,928
09/19/2014 16.67 16.82 16.64 16.81 4,509
09/18/2014 16.76 16.85 16.58 16.67 13,447
09/17/2014 16.81 16.81 16.74 16.8 15,466
09/16/2014 16.82 16.8201 16.75 16.75 5,135
09/15/2014 16.91 17 16.82 16.885 4,058
09/12/2014 16.889 16.93 16.85 16.92 4,136
09/11/2014 16.78 16.79 16.68 16.79 5,260
09/10/2014 16.62 16.7399 16.62 16.72 2,876
09/09/2014 16.64 16.78 16.62 16.68 10,457
09/08/2014 16.6 16.63 16.55 16.63 1,567
09/05/2014 16.615 16.65 16.566 16.61 17,528
09/04/2014 16.64 16.65 16.56 16.64 16,838
09/03/2014 16.55 16.65 16.55 16.64 36,009
09/02/2014 16.55 16.55 16.48 16.54 7,363
08/29/2014 16.589 16.59 16.46 16.55 16,016
08/28/2014 16.46 16.59 16.46 16.57 3,300
08/27/2014 16.8 16.8 16.55 16.6 114,063
08/26/2014 16.75 16.78 16.45 16.56 20,026
08/25/2014 16.6 16.6801 16.5 16.6 25,871
08/22/2014 16.61 16.65 16.56 16.6 131,615
08/21/2014 16.655 16.655 16.6 16.61 10,110
08/20/2014 16.75 16.75 16.56 16.56 4,727
08/19/2014 16.95 17 16.69 16.69 11,290
08/18/2014 16.61 16.6351 16.56 16.6 15,550
08/15/2014 16.605 16.63 16.56 16.56 26,474
08/14/2014 16.618 16.649 16.56 16.57 2,436
08/13/2014 16.61 16.69 16.6 16.66 24,902
08/12/2014 16.6 16.6 16.56 16.6 3,000
08/11/2014 16.64 16.65 16.5899 16.6 12,942
08/08/2014 16.38 16.6 16.3499 16.52 17,521
08/07/2014 16.415 16.55 16.4 16.45 2,479
08/06/2014 16.3 16.3 16.3 16.3 100
08/05/2014 16.3899 16.4499 16.27 16.27 2,700
08/04/2014 16.49 16.49 16.49 16.49 100
08/01/2014 16.5214 16.5214 16.46 16.46 1,014
07/31/2014 16.62 16.63 16.45 16.46 12,720
07/30/2014 16.6 16.64 16.43 16.62 2,500
07/29/2014 16.72 16.72 16.59 16.59 2,402
07/28/2014 16.5 16.63 16.46 16.53 6,810
07/25/2014 16.3384 16.56 16.3384 16.45 6,106
07/24/2014 16.54 16.625 16.54 16.54 3,203
07/23/2014 16.59 16.63 16.5 16.52 5,031
07/22/2014 16.59 16.64 16.44 16.59 4,200
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?