Steel Partners Holdings LP Historical Stock Prices

SPLP 
$16.99
*  
0.13
 negative 
0.77%
Get SPLP Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  16.91  16.99  16.88  16.99 33,725
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 15.8 15.7 15.8 8,146
03/19/2014 15.7436 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
09/13/2013 15.16 15.16 15.15 15.16 700
09/12/2013 15.07 15.07 15.07 15.07 500
09/11/2013 15.225 15.34 15.09 15.09 9,800
09/10/2013 15.12 15.12 15.066 15.066 2,275
09/09/2013 15.17 15.17 15 15.05 9,385
09/06/2013 15.21 15.3 15.03 15.1 18,930
09/05/2013 15 15.25 14.95 15 32,440
09/04/2013 14.94 15.32 14.94 15.22 9,462
09/03/2013 14.9 14.9662 14.9 14.9 1,660
08/30/2013 15.03 15.05 15.01 15.03 1,200
08/29/2013 15.04 15.04 15.04 15.04 00
08/28/2013 15.04 15.04 15.04 15.04 200
08/27/2013 15 15.03 15 15 10,700
08/26/2013 15.011 15.011 15.011 15.011 00
08/23/2013 15.011 15.011 15.011 15.011 200
08/22/2013 15 15.01 15 15.01 2,300
08/21/2013 14.64 15.08 14.64 15.08 450
08/20/2013 14.56 14.88 14.56 14.88 6,000
08/19/2013 14.6 14.63 14.59 14.61 6,747
08/16/2013 14.61 14.75 14.6 14.74 3,100
08/15/2013 14.78 14.78 14.31 14.6 9,980
08/14/2013 14.75 14.78 14.75 14.78 750
08/13/2013 14.98 15 14.78 14.8 20,200
08/12/2013 15.13 15.15 14.93 14.93 16,193
08/09/2013 15.13 15.1315 15.13 15.13 2,333
08/08/2013 15.14 15.14 15.13 15.13 1,458
08/07/2013 15.16 15.16 15.13 15.13 9,144
08/06/2013 15.25 15.25 15.13 15.22 3,400
08/05/2013 15.61 15.65 15.25 15.25 4,789
08/02/2013 15.59 15.6 15.4 15.4 12,213
08/01/2013 15.2499 15.2499 15.07 15.11 900
07/31/2013 15.07 15.07 15.07 15.07 00
07/30/2013 14.72 15.36 14.7156 15.07 4,998
07/29/2013 15.15 15.15 14.64 14.73 3,035
07/26/2013 14.99 14.99 14.98 14.98 300
07/25/2013 15.0567 15.0567 15.0567 15.0567 00
07/24/2013 15 15.0567 15 15.0567 1,980
07/23/2013 15.5 15.5 15.25 15.27 1,200
07/22/2013 15.37 15.62 15.37 15.47 3,100
07/19/2013 15.4 15.415 15.17 15.34 5,070
07/18/2013 14.45 15.23 14.45 15.12 5,000
07/17/2013 14.25 14.35 14.25 14.35 2,550
07/16/2013 14.32 14.34 14.02 14.2549 9,097
07/15/2013 14.592 14.592 14.34 14.34 540
07/12/2013 14.44 14.44 14.44 14.44 00
07/11/2013 14.44 14.44 14.44 14.44 300
07/10/2013 14.22 14.44 14.21 14.412 1,325
07/09/2013 13.98 14.3 13.98 14.19 1,656
07/08/2013 13.69 13.96 13.69 13.96 400
07/05/2013 13.73 13.97 13.6 13.97 550
07/03/2013 13.6 13.84 13.6 13.84 400
07/02/2013 14 14 13.7946 13.87 2,368
07/01/2013 13.95 14.16 13.5 13.8 22,757
06/28/2013 13.7 14.25 13.65 13.68 10,450
06/27/2013 13.639 13.65 13.639 13.65 750
06/26/2013 13.36 13.52 13.36 13.52 1,400
06/25/2013 13.51 13.52 13.5 13.5 2,650
06/24/2013 13.4 13.65 13.4 13.63 17,143
06/21/2013 13.57 13.57 13.57 13.57 00
06/20/2013 13.69 13.69 13.53 13.57 2,400
06/19/2013 13.58 13.61 13.55 13.61 5,242
06/18/2013 13.58 13.58 13.58 13.58 358
06/17/2013 13.39 13.39 13.39 13.39 100
06/14/2013 13.45 13.62 13.43 13.43 4,100
06/13/2013 13.64 13.84 13.471 13.63 2,000
06/12/2013 13.55 13.55 13.55 13.55 00
06/11/2013 13.55 13.55 13.55 13.55 00
06/10/2013 13.6 13.6 13.55 13.55 18,809
06/07/2013 13.47 13.76 13.4 13.76 60,000
06/06/2013 13.57 13.57 13.5 13.55 16,200
06/05/2013 13.57 13.57 13.57 13.57 00
06/04/2013 13.54 13.57 13.5 13.57 1,743
06/03/2013 13.52 13.52 13.49 13.511 6,087
05/31/2013 13.591 13.6 13.59 13.6 594
05/30/2013 13.56 13.56 13.55 13.55 8,500
05/29/2013 13.55 13.55 13.55 13.55 00
05/28/2013 13.51 13.56 13.39 13.55 915
05/24/2013 13.66 13.66 13.51 13.51 3,906
05/23/2013 13.4 13.55 13.4 13.54 6,640
05/22/2013 13.56 13.6 13.51 13.55 12,037
05/21/2013 13.251 13.34 13.25 13.27 119,750
05/20/2013 13.45 13.45 13.29 13.29 4,469
05/17/2013 13.64 13.64 13.33 13.61 2,700
05/16/2013 13.71 13.71 13.65 13.69 1,580
05/15/2013 13.79 14.25 13.55 13.55 10,881
05/14/2013 14 14.3 13.52 13.61 5,350
05/13/2013 12.5 13.97 12.5 13.7 22,514
05/10/2013 13.24 13.25 12.86 12.9 2,840
05/09/2013 13.14 13.75 13.12 13.45 7,125
05/08/2013 13.43 13.72 13.31 13.32 8,761
05/07/2013 13.17 13.24 13.15 13.17 131,500
05/06/2013 13.3 13.35 13.09 13.22 7,150
05/03/2013 13.26 13.5654 13.25 13.35 7,452
05/02/2013 13.3 13.3 13.3 13.3 78,986
05/01/2013 13.42 13.47 13.347 13.4 5,447
04/30/2013 13.42 13.42 13.41 13.41 200
04/29/2013 13.568 13.74 13.28 13.4 9,644
04/26/2013 13.43 13.43 13.43 13.43 100
04/25/2013 13.29 13.3815 13.26 13.35 3,167
04/24/2013 13.5 13.5 13.4 13.5 203,824
04/23/2013 13.452 13.452 13.452 13.452 600
04/22/2013 13.89 13.89 13.26 13.49 16,715
04/19/2013 13.51 13.51 13.39 13.48 4,300
04/18/2013 13.6 13.78 13.44 13.75 29,900
04/17/2013 13.28 13.6499 13.27 13.64 6,892
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 your brokers before you trade


Want to trade FX?