Steel Partners Holdings LP Historical Stock Prices

SPLP 
$17.95
*  
0.27
1.48%
Get SPLP Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading SPLP now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    SPLP Pre-Market
 
 
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 05-FEB-2015 TO 05-MAY-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  17.95  18.38  17.79  17.95 4,592
05/05/2015 18.38 18.38 17.79 17.95 4,592
05/04/2015 18.1 18.231 17.99 18.22 5,670
05/01/2015 17.64 18.21 17.59 17.95 4,455
04/30/2015 17.8 18.1 17.744 18.09 3,703
04/29/2015 18.028 18.239 17.6201 17.89 7,938
04/28/2015 17.81 18 17.6 18 9,151
04/27/2015 17.84 17.85 17.59 17.65 13,425
04/24/2015 17.69 18.07 17.4521 18.07 5,927
04/23/2015 17.6 18.02 17.6 18 3,706
04/22/2015 17.42 18 17.41 17.83 7,931
04/21/2015 17.95 17.95 17.6 17.7405 7,032
04/20/2015 18.56 18.56 17.07 17.85 26,080
04/17/2015 18.87 18.87 18.86 18.86 531
04/16/2015 18.32 18.91 18.32 18.72 9,806
04/15/2015 18.54 18.68 18.42 18.43 3,400
04/14/2015 18.61 18.76 17.91 18.63 7,461
04/13/2015 18.87 18.88 18.65 18.75 2,100
04/10/2015 18.76 18.95 18.75 18.86 2,900
04/09/2015 18.8614 18.8614 18.8 18.81 4,513
04/08/2015 18.99 19.01 18.99 19.01 558
04/07/2015 18.9404 19.0101 18.91 19.01 6,697
04/06/2015 18.63 19.11 18.63 19.1 7,471
04/02/2015 19.15 19.15 18.95 19.02 3,978
04/01/2015 18.74 19.37 18.74 18.98 12,833
03/31/2015 18.943 18.99 18.943 18.99 731
03/30/2015 19.18 19.18 19.1 19.1 1,200
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
*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?