Steel Partners Holdings LP Historical Stock Prices

SPLP 
$16.8
*  
0.05
0.3%
Get SPLP Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading SPLP now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    SPLP After Hours
 
 
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: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  16.75  16.81  16.74  16.80 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
07/21/2014 16.51 16.54 16.5001 16.54 3,100
07/18/2014 16.438 16.63 16.425 16.6 6,135
07/17/2014 16.5 16.52 16.5 16.52 224
07/16/2014 16.45 16.58 16.13 16.3 15,595
07/15/2014 16.47 16.6 16.33 16.33 5,865
07/14/2014 16.599 16.6 16.45 16.56 11,383
07/11/2014 16.53 16.6 16.475 16.55 3,035
07/10/2014 16.61 16.61 16.45 16.46 13,303
07/09/2014 16.639 16.65 16.5801 16.61 2,902
07/08/2014 16.6 16.63 16.44 16.57 9,450
07/07/2014 16.64 16.65 16.6 16.6 14,587
07/03/2014 16.65 16.65 16.6 16.65 2,566
07/02/2014 16.68 16.7 16.6 16.65 36,800
07/01/2014 16.69 16.71 16.58 16.7 42,845
06/30/2014 16.7 16.7 16.65 16.69 12,160
06/27/2014 16.664 16.7 16.65 16.7 17,307
06/26/2014 16.73 16.73 16.65 16.69 6,158
06/25/2014 16.58 16.75 16.58 16.71 11,911
06/24/2014 16.61 16.65 16.55 16.55 29,673
06/23/2014 16.62 16.7 16.61 16.65 20,141
06/20/2014 16.63 16.7 16.51 16.59 14,026
06/19/2014 16.51 16.58 16.51 16.51 4,950
06/18/2014 16.53 16.67 16.51 16.65 3,202
06/17/2014 16.66 16.7 16.62 16.66 13,398
06/16/2014 16.6 16.69 16.6 16.66 14,412
06/13/2014 16.52 16.68 16.51 16.51 25,582
06/12/2014 16.52 16.65 16.52 16.55 2,700
06/11/2014 16.6 16.7 16.51 16.52 30,825
06/10/2014 16.67 16.7 16.6001 16.68 2,400
06/09/2014 16.836 16.885 16.51 16.69 62,958
06/06/2014 16.77 16.78 16.77 16.78 499
06/05/2014 16.78 16.82 16.75 16.81 1,936
06/04/2014 16.83 16.875 16.74 16.75 33,832
06/03/2014 16.75 16.93 16.75 16.92 85,916
06/02/2014 16.85 16.88 16.76 16.8 15,540
05/30/2014 16.71 16.86 16.68 16.85 18,783
05/29/2014 16.69 16.73 16.69 16.73 2,071
05/28/2014 16.56 16.74 16.56 16.74 9,900
05/27/2014 16.51 16.73 16.51 16.73 28,993
05/23/2014 16.21 16.22 16.21 16.22 4,921
05/22/2014 16.38 16.38 16.21 16.2101 6,747
05/21/2014 16.15 16.46 16.1 16.45 15,016
05/20/2014 16.16 16.2 16.14 16.16 2,879
05/19/2014 15.91 16.22 15.74 16.22 33,452
05/16/2014 15.97 15.99 15.91 15.93 10,710
05/15/2014 16.01 16.04 15.91 16.04 9,282
05/14/2014 15.958 16.08 15.92 15.92 37,289
05/13/2014 15.92 16.08 15.761 15.95 51,882
05/12/2014 15.86 15.93 15.86 15.91 29,391
05/09/2014 16.2 16.22 15.81 15.91 28,041
05/08/2014 15.798 15.94 15.761 15.91 22,814
05/07/2014 15.92 15.9501 15.82 15.92 18,118
05/06/2014 16.13 16.13 15.84 16 21,784
05/05/2014 16.2 16.2 16.049 16.1 29,770
05/02/2014 16.509 16.509 16 16.22 43,118
05/01/2014 16.24 16.34 16.23 16.24 36,402
04/30/2014 16.22 16.23 16.06 16.23 6,924
04/29/2014 16.3 16.3 16.19 16.19 26,360
04/28/2014 16.41 16.49 16.3 16.3 47,790
04/25/2014 16.4 16.5 16.36 16.4094 23,230
04/24/2014 16.6 16.64 16.36 16.48 49,517
04/23/2014 17.18 17.23 17.12 17.21 75,041
04/22/2014 17.1 17.2 17.1 17.19 36,080
04/21/2014 17.05 17.11 17.05 17.09 61,737
04/17/2014 16.93 16.99 16.88 16.99 33,725
04/16/2014 16.87 17.02 16.83 16.86 41,198
04/15/2014 16.75 16.77 16.73 16.74 22,845
04/14/2014 16.879 16.88 16.73 16.73 104,393
04/11/2014 16.76 16.76 16.64 16.64 163,786
04/10/2014 16.8 16.8 16.69 16.69 153,087
04/09/2014 16.75 16.825 16.73 16.76 67,852
04/08/2014 16.75 16.8 16.7 16.7 127,300
04/07/2014 17.22 17.22 16.75 16.75 101,115
04/04/2014 16.85 16.86 16.78 16.8 18,372
04/03/2014 17 17.015 16.75 16.77 132,822
04/02/2014 16.97 17 16.97 16.99 14,584
04/01/2014 16.97 17.02 16.96 17 17,402
03/31/2014 16.98 17.01 16.96 16.97 15,499
03/28/2014 16.97 17 16.9 16.98 45,252
03/27/2014 16.981 17 16.97 16.98 44,329
03/26/2014 17 17.05 16.96 16.98 181,458
03/25/2014 17 17.039 16.84 16.99 101,255
03/24/2014 16.4 17.16 16.4 16.97 83,307
03/21/2014 15.9 15.9 15.71 15.71 1,800
03/20/2014 15.7 15.809 15.7 15.8 8,146
03/19/2014 15.744 15.87 15.7 15.7 5,400
03/18/2014 15.711 15.75 15.7 15.7 6,700
03/17/2014 15.75 15.85 15.75 15.85 700
03/14/2014 15.92 16 15.91 15.97 8,351
03/13/2014 16.13 16.15 15.85 15.89 4,899
03/12/2014 16 16.05 16 16.05 2,854
03/11/2014 16 16.1 16 16.02 12,005
03/10/2014 15.82 16 15.77 16 14,411
03/07/2014 15.91 15.92 15.89 15.92 3,240
03/06/2014 15.94 15.95 15.9 15.95 4,880
03/05/2014 16.02 16.02 15.925 15.925 1,853
03/04/2014 16 16.18 15.87 16.1 10,409
03/03/2014 16 16 15.991 16 7,564
02/28/2014 15.69 15.8 15.68 15.8 2,200
02/27/2014 15.95 15.95 15.93 15.9499 2,785
02/26/2014 16 16 15.99 15.99 370
02/25/2014 16 16.23 15.99 16 11,751
02/24/2014 15.89 16.1999 15.872 16 31,994
02/21/2014 16.02 16.02 15.95 15.95 3,400
02/20/2014 16.07 16.07 16.07 16.07 00
02/19/2014 16.0001 16.07 16 16.07 1,125
02/18/2014 16.5 16.5 16.289 16.29 3,962
02/14/2014 16.5 16.52 16.5 16.5 1,400
02/13/2014 16.79 16.79 16.79 16.79 00
02/12/2014 16.79 16.79 16.79 16.79 00
02/11/2014 16.82 16.82 16.79 16.79 270
02/10/2014 16.73 16.73 16.73 16.73 00
02/07/2014 16.73 16.73 16.73 16.73 200
02/06/2014 16.73 16.73 16.73 16.73 00
02/05/2014 16.55 16.73 16.34 16.73 14,497
02/04/2014 16.76 16.76 16.76 16.76 2,300
02/03/2014 16.75 16.75 16.55 16.55 4,500
01/31/2014 16.97 16.97 16.97 16.97 00
01/30/2014 16.97 16.97 16.97 16.97 00
01/29/2014 17.07 17.07 16.97 16.97 5,429
01/28/2014 16.9 17.004 16.9 16.91 2,055
01/27/2014 16.86 16.9 16.66 16.9 10,995
01/24/2014 17.25 17.25 17.2 17.2 4,501
01/23/2014 17.54 17.66 17.49 17.49 7,996
01/22/2014 17.3 17.3 17.28 17.28 247
01/21/2014 17.22 17.22 17.22 17.22 2,411
01/17/2014 16.71 17.02 16.71 17.02 1,100
01/16/2014 17.25 17.25 17 17.05 16,564
01/15/2014 17.22 17.25 17.05 17.05 14,982
01/14/2014 17.45 17.6 17.4499 17.54 8,308
01/13/2014 17.3 17.3 17.3 17.3 1,782
01/10/2014 17.35 17.35 17.35 17.35 00
01/09/2014 17.45 17.45 17.35 17.35 3,410
01/08/2014 17.31 17.31 17.3 17.3 1,216
01/07/2014 17.3 17.3 17.3 17.3 2,780
01/06/2014 17.2 17.32 17.16 17.3 1,117
01/03/2014 17.56 17.56 17.5 17.5 4,279
01/02/2014 17.3 17.62 17.3 17.57 4,052
12/31/2013 17.3 17.35 17.29 17.35 9,020
12/30/2013 17.3 17.32 17.295 17.3 6,817
12/27/2013 17.3 17.38 17.3 17.38 1,215
12/26/2013 17.67 17.7 17.59 17.59 7,280
12/24/2013 17.16 17.55 17.16 17.55 1,300
12/23/2013 17.3 17.36 17.3 17.36 9,099
12/20/2013 17.2 17.61 17.2 17.6 177,890
12/19/2013 17.51 17.51 17.5 17.5 810
12/18/2013 17.5 17.53 17.49 17.53 8,522
12/17/2013 17.4 17.415 17.3 17.3824 15,781
12/16/2013 17.39 17.4 17.37 17.4 4,773
12/13/2013 17.22 17.4 17.21 17.35 5,034
12/12/2013 17.24 17.24 17.24 17.24 3,108
12/11/2013 17.31 17.34 17.25 17.28 29,207
12/10/2013 17.31 17.31 17.31 17.31 00
12/09/2013 17.31 17.31 17.31 17.31 00
12/06/2013 17.29 17.31 17.28 17.31 385
12/05/2013 17.33 17.37 17.33 17.34 8,077
12/04/2013 17.21 17.21 17.21 17.21 00
12/03/2013 17.21 17.21 17.21 17.21 500
12/02/2013 17.09 17.28 17.09 17.28 1,500
11/29/2013 17.2 17.2 17.12 17.12 22,047
11/27/2013 17.3 17.37 17.25 17.34 2,700
11/26/2013 17.14 17.3 17.14 17.261 7,445
11/25/2013 16.34 17.65 16.098 17 31,300
11/22/2013 16.11 16.4 16.09 16.34 26,950
11/21/2013 16.05 16.05 15.99 16 3,700
11/20/2013 15.94 16.12 15.93 16.07 24,700
11/19/2013 15.66 15.82 15.66 15.82 3,743
11/18/2013 15.36 16.26 15.36 15.98 13,831
11/15/2013 15.5 15.8499 15.35 15.8499 20,196
11/14/2013 15.033 15.56 14.95 15.56 12,825
11/13/2013 14.9 14.95 14.9 14.95 5,600
11/12/2013 14.83 14.95 14.82 14.95 7,203
11/11/2013 15.06 15.06 15.05 15.05 300
11/08/2013 14.92 15.2199 14.82 15.158 7,300
11/07/2013 14.92 14.92 14.92 14.92 00
11/06/2013 14.95 14.95 14.92 14.92 900
11/05/2013 15.11 15.11 14.93 15.06 1,800
11/04/2013 14.97 15 14.88 14.96 12,500
11/01/2013 15 15.06 14.9836 14.99 10,626
10/31/2013 14.95 15.1 14.95 15.05 8,445
10/30/2013 15.25 15.25 14.95 14.95 28,750
10/29/2013 15.3 15.5 15.3 15.3 10,450
10/28/2013 15.55 15.55 15.25 15.25 15,950
10/25/2013 15.57 15.64 15.25 15.5 16,400
10/24/2013 15.44 15.7 15.43 15.57 17,900
10/23/2013 15.44 15.44 15.44 15.44 2,500
10/22/2013 15.28 15.51 15.25 15.44 12,400
10/21/2013 15.6 15.6 15.21 15.22 8,519
10/18/2013 15.65 15.67 15.64 15.64 900
10/17/2013 15.25 15.99 15.18 15.61 18,802
10/16/2013 16.13 16.13 15.15 15.16 20,730
10/15/2013 15.15 15.25 15.15 15.16 8,218
10/14/2013 15.16 15.16 15 15.15 3,155
10/11/2013 15.1617 15.1617 15 15.15 4,400
10/10/2013 15 15.05 15 15.05 2,100
10/09/2013 14.97 14.97 14.97 14.97 00
10/08/2013 14.95 15 14.95 14.97 3,800
10/07/2013 15.07 15.07 14.92 14.95 2,600
10/04/2013 15.119 15.14 14.88 14.88 2,745
10/03/2013 15.05 15.05 15.05 15.05 00
10/02/2013 15.32 15.32 15.05 15.05 822
10/01/2013 15.03 15.0685 15.02 15.05 7,487
09/30/2013 15.02 15.02 15.02 15.02 1,285
09/27/2013 15.32 15.32 15.2 15.23 6,200
09/26/2013 15.29 15.29 15.18 15.21 5,700
09/25/2013 15.05 15.1 15.05 15.1 63,773
09/24/2013 15.01 15.01 15 15 5,197
09/23/2013 15.09 15.09 15.09 15.09 00
09/20/2013 15.09 15.09 15.09 15.09 00
09/19/2013 15.09 15.09 15.09 15.09 147
09/18/2013 15.07 15.14 15.07 15.14 200
09/17/2013 15.15 15.3 15.09 15.1 15,007
09/16/2013 15.44 15.44 15.44 15.44 100
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?