Steel Partners Holdings LP Historical Stock Prices

SPLP 
$18.22
*  
0.27
1.5%
Get SPLP Alerts
*Delayed - data as of May 4, 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: 1 Year, From 04-MAY-2014 TO 04-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  18  18.231  17.99  18.22 5,670
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
02/04/2015 17.2 17.45 17.2 17.4 2,750
02/03/2015 17.61 17.61 17.52 17.55 4,100
02/02/2015 17.2 17.75 17.2 17.5 17,297
01/30/2015 17.14 17.4 17.12 17.15 7,030
01/29/2015 16.996 17.15 16.96 17.14 24,800
01/28/2015 16.997 17 16.96 16.96 6,635
01/27/2015 17 17.03 16.96 16.96 3,065
01/26/2015 16.989 17.03 16.989 17 6,940
01/23/2015 17.05 17.22 16.9099 17 6,219
01/22/2015 17.109 17.12 17 17.09 6,487
01/21/2015 17.21 17.21 17.06 17.06 10,702
01/20/2015 17.14 17.39 17.14 17.38 1,306
01/16/2015 17.3 17.3 17.3 17.3 00
01/15/2015 17.218 17.419 17.122 17.3 5,177
01/14/2015 16.3 17.224 16.3 17.1 9,362
01/13/2015 17.32 17.574 17.31 17.36 4,706
01/12/2015 17.313 17.34 17.31 17.34 3,930
01/09/2015 16.87 17.46 16.87 17.37 5,372
01/08/2015 16.76 16.95 16.75 16.95 6,508
01/07/2015 16.51 16.78 16.51 16.74 8,767
01/06/2015 16.46 16.76 16.46 16.75 7,542
01/05/2015 17.31 17.31 16.71 16.76 4,566
01/02/2015 17.66 17.66 17.66 17.66 00
12/31/2014 17.65 17.97 17.55 17.66 4,319
12/30/2014 17.55 17.55 17.55 17.55 00
12/29/2014 17.55 17.55 17.55 17.55 00
12/26/2014 17.53 17.55 17.49 17.55 1,670
12/24/2014 17.05 17.23 17.05 17.22 13,143
12/23/2014 16.99 17.4 16.99 17.39 1,718
12/22/2014 16.85 17 16.68 16.79 14,439
12/19/2014 16.83 16.84 16.73 16.73 2,802
12/18/2014 16.75 16.85 16.65 16.65 9,749
12/17/2014 16.751 16.98 16.64 16.8 8,347
12/16/2014 16.95 16.95 16.72 16.72 3,000
12/15/2014 17 17 17 17 00
12/12/2014 17.24 17.24 16.852 17 29,663
12/11/2014 17.08 17.61 17.02 17.32 7,497
12/10/2014 17.1 17.26 17.08 17.11 6,998
12/09/2014 17.05 17.28 16.8 17.04 13,111
12/08/2014 17.8 17.8 17.07 17.2 10,513
12/05/2014 18 18 17.94 17.97 10,334
12/04/2014 18.206 18.356 18.14 18.14 30,765
12/03/2014 18.35 18.3699 18.22 18.32 4,808
12/02/2014 18.15 18.3 18.12 18.2499 8,105
12/01/2014 18.43 18.43 18.14 18.14 4,135
11/28/2014 18.5 18.5 18.43 18.43 3,928
11/26/2014 18.4 18.55 18.35 18.55 5,052
11/25/2014 18.39 18.47 18.3801 18.47 3,319
11/24/2014 18.49 18.56 18.35 18.42 5,081
11/21/2014 18.2 18.35 18.2 18.3 7,700
11/20/2014 18.514 18.514 18.18 18.19 1,525
11/19/2014 18.15 18.3 18.01 18.2 18,520
11/18/2014 18.01 18.18 18.01 18.18 24,010
11/17/2014 17.94 17.98 17.928 17.98 8,457
11/14/2014 17.909 17.98 17.909 17.97 8,424
11/13/2014 17.9866 17.9866 17.64 17.9 4,831
11/12/2014 17.959 18 17.85 17.97 5,695
11/11/2014 17.21 17.98 17.21 17.97 11,939
11/10/2014 17.51 17.51 17.51 17.51 00
11/07/2014 17.43 17.54 17.43 17.51 8,463
11/06/2014 17.2 17.437 17.2 17.35 4,593
11/05/2014 17 17.25 16.68 17.18 17,740
11/04/2014 16.76 17 16.76 16.99 4,419
11/03/2014 16.87 16.87 16.75 16.76 6,924
10/31/2014 16.805 16.89 16.3 16.85 6,552
10/30/2014 16.509 16.89 16.44 16.65 6,974
10/29/2014 16.357 16.54 16.24 16.54 2,957
10/28/2014 16.52 16.638 16.5 16.53 2,400
10/27/2014 16.58 16.8 16.41 16.48 9,862
10/24/2014 16.61 16.89 16.61 16.85 9,198
10/23/2014 16.1041 16.51 16.1041 16.42 3,640
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
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
*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?