Historical Stock Prices

SPLP 
$16.88
*  
0.06
0.35%
Get SPLP Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 16.86 16.88 16.62 16.88 1,200
08/27/2015 16.75 16.95 16.53 16.94 23,325
08/26/2015 16.75 16.75 16.5 16.71 7,156
08/25/2015 16.75 16.75 16.5011 16.61 13,221
08/24/2015 16.68 16.84 16.55 16.68 5,684
08/21/2015 16.83 17.15 16.7 17.15 67,482
08/20/2015 16.76 16.95 16.7 16.79 21,600
08/19/2015 17.2 17.25 16.901 16.95 8,786
08/18/2015 16.87 17.39 16.84 17 9,732
08/17/2015 16.72 16.99 16.71 16.84 149,070
08/14/2015 16.634 16.77 16.634 16.77 15,871
08/13/2015 16.68 16.68 16.59 16.59 9,416
08/12/2015 16.42 16.55 16.4 16.55 3,100
08/11/2015 16.44 16.75 16.44 16.75 19,495
08/10/2015 16.65 16.65 16.41 16.45 4,486
08/07/2015 16.77 16.85 16.5935 16.75 13,657
08/06/2015 16.5 16.77 16.5 16.77 2,100
08/05/2015 16.59 16.7255 16.5 16.68 4,112
08/04/2015 16.78 16.78 16.58 16.59 847
08/03/2015 16.648 16.73 16.56 16.56 7,688
07/31/2015 16.99 17 16.6 16.6 20,363
07/30/2015 16.7224 16.95 16.7001 16.85 15,392
07/29/2015 16.81 16.9 16.66 16.8 19,019
07/28/2015 16.623 16.95 16.6 16.71 26,278
07/27/2015 16.78 16.78 16.61 16.63 29,405
07/24/2015 17.21 17.22 16.64 16.85 18,761
07/23/2015 17.19 17.19 16.73 17.04 10,317
07/22/2015 17.52 17.52 17.04 17.04 8,198
07/21/2015 17.491 17.491 17.21 17.29 15,906
07/20/2015 17.56 17.61 17.28 17.28 6,486
07/17/2015 17.68 17.68 17.4 17.4 26,933
07/16/2015 17.61 17.61 17.39 17.45 13,147
07/15/2015 17.65 17.66 17.45 17.4501 7,267
07/14/2015 17.4 17.5 17.39 17.46 13,023
07/13/2015 17.3 17.44 17.3 17.44 12,976
07/10/2015 17.36 17.41 17.1401 17.35 34,084
07/09/2015 17.5 17.5 17.19 17.2 14,558
07/08/2015 17.54 17.57 17.25 17.27 12,950
07/07/2015 17.59 17.66 17.32 17.33 24,550
07/06/2015 17.33 17.79 17.33 17.43 16,878
07/02/2015 17.62 17.62 17.25 17.25 31,792
07/01/2015 17.55 17.55 17.37 17.48 23,148
06/30/2015 17.771 17.78 17.57 17.57 10,350
06/29/2015 17.87 17.87 17.64 17.65 12,085
06/26/2015 17.69 17.75 17.67 17.71 186,399
06/25/2015 17.72 17.739 17.66 17.68 21,160
06/24/2015 17.62 17.69 17.62 17.69 2,687
06/23/2015 17.7001 17.7201 17.62 17.663 9,190
06/22/2015 17.7 17.84 17.62 17.7 120,824
06/19/2015 17.801 17.8899 17.65 17.76 15,611
06/18/2015 17.889 17.889 17.63 17.65 10,824
06/17/2015 17.85 17.85 17.59 17.73 12,125
06/16/2015 17.73 17.75 17.63 17.65 10,467
06/15/2015 17.9 17.9 17.65 17.72 17,277
06/12/2015 17.848 17.85 17.7 17.71 22,445
06/11/2015 17.79 17.9 17.76 17.86 17,100
06/10/2015 17.79 17.849 17.76 17.7808 25,170
06/09/2015 18 18 17.7696 17.77 20,060
06/08/2015 17.98 17.98 17.92 17.94 6,310
06/05/2015 18 18 17.9799 17.9799 4,880
06/04/2015 18 18.01 17.861 18 29,696
06/03/2015 18 18 17.81 17.91 17,937
06/02/2015 17.98 18 17.91 17.97 8,978
06/01/2015 17.83 18.05 17.75 17.9075 10,852
05/29/2015 18.02 18.125 17.6001 18.125 14,577
05/28/2015 18.08 18.1228 17.9 18 8,401
*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?