Stockscreener 앱 받기
42.41
0.22%
-0.0923
시간 외 거래:
42.41
0.0023
+0.01%
Steel Partners Holdings Lp 주식 (SPLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $42.41 | $41.55 | $0.8577 | 524.0 | -0.22% |
| 2024-12-19 | $45.00 | $42.50 | $2.50 | 1,322.0 | +2.41% |
| 2024-12-18 | $41.50 | $41.49 | $0.010 | 880.0 | +0.00% |
| 2024-12-17 | $41.83 | $41.50 | $0.33 | 3,645.0 | -0.77% |
| 2024-12-16 | $41.82 | $41.20 | $0.62 | 1,273.0 | +0.77% |
| 2024-12-13 | $42.07 | $41.12 | $0.9499 | 3,676.0 | -0.91% |
| 2024-12-12 | $42.07 | $41.88 | $0.19 | 802.0 | -1.04% |
| 2024-12-11 | $42.36 | $41.14 | $1.22 | 1,079.0 | +2.45% |
| 2024-12-10 | $42.19 | $41.12 | $1.07 | 4,701.0 | -2.60% |
| 2024-12-09 | $42.91 | $42.41 | $0.4969 | 1,680.0 | -1.36% |
| 2024-12-06 | $43.00 | $43.00 | $0.00 | 619.0 | -0.60% |
| 2024-12-05 | $43.52 | $43.24 | $0.2782 | 1,834.0 | -1.03% |
| 2024-12-04 | $44.16 | $42.50 | $1.66 | 3,687.0 | +6.27% |
| 2024-12-03 | $41.13 | $41.13 | $0.00 | 591.0 | -8.29% |
| 2024-12-02 | $48.45 | $44.85 | $3.60 | 3,643.0 | -0.33% |
| 2024-11-29 | $45.00 | $41.11 | $3.89 | 2,984.0 | +2.30% |
| 2024-11-27 | $43.99 | $41.25 | $2.74 | 102,765.0 | +6.00% |
| 2024-11-26 | $41.73 | $41.05 | $0.675 | 3,278.0 | +1.10% |
| 2024-11-25 | $41.05 | $41.05 | $0.00 | 597.0 | +0.00% |
| 2024-11-22 | $41.05 | $41.05 | $0.00 | 1,227.0 | +0.12% |
Steel Partners Holdings Lp 주식 (SPLP) 연도별 가격 이력
이 심층 분석에서는 Steel Partners Holdings Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPLP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Steel Partners Holdings Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Steel Partners Holdings Lp 주식 (SPLP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.45 | $41.12 | $7.33 | 30,480.0 | -5.76% |
| 2024-11 | $45.00 | $36.10 | $8.90 | 146,243.0 | +12.58% |
| 2024-10 | $41.75 | $38.89 | $2.86 | 17,254.0 | -2.39% |
| 2024-09 | $42.58 | $37.52 | $5.06 | 63,694.0 | +5.00% |
| 2024-08 | $39.46 | $34.98 | $4.48 | 19,814.0 | +5.76% |
| 2024-07 | $38.25 | $35.75 | $2.50 | 13,836.0 | -0.95% |
| 2024-06 | $40.00 | $35.55 | $4.45 | 15,643.0 | -4.54% |
| 2024-05 | $40.00 | $35.38 | $4.62 | 112,815.0 | +9.83% |
| 2024-04 | $38.88 | $34.55 | $4.33 | 21,324.0 | -10.44% |
| 2024-03 | $40.35 | $36.20 | $4.15 | 414,965.0 | +8.63% |
| 2024-02 | $38.50 | $33.12 | $5.38 | 42,277.0 | -1.59% |
| 2024-01 | $41.00 | $35.69 | $5.31 | 70,688.0 | -7.28% |
Steel Partners Holdings Lp 주식 (SPLP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.66 | $37.50 | $3.16 | 54,069.0 | +2.59% |
| 2023-11 | $41.05 | $37.50 | $3.55 | 25,826.0 | -8.43% |
| 2023-10 | $43.70 | $41.99 | $1.71 | 13,013.0 | +0.14% |
| 2023-09 | $45.00 | $42.32 | $2.68 | 73,907.0 | -5.51% |
| 2023-08 | $47.96 | $44.00 | $3.96 | 31,736.0 | -1.32% |
| 2023-07 | $47.05 | $44.00 | $3.05 | 72,077.0 | -4.00% |
| 2023-06 | $48.00 | $42.76 | $5.24 | 36,773.0 | +11.11% |
| 2023-05 | $45.00 | $41.00 | $4.00 | 215,385.0 | +3.68% |
| 2023-04 | $43.50 | $40.00 | $3.50 | 23,798.0 | -6.05% |
| 2023-03 | $45.00 | $41.75 | $3.25 | 98,888.0 | -1.81% |
| 2023-02 | $45.00 | $38.00 | $7.00 | 48,845.0 | +1.29% |
| 2023-01 | $46.13 | $40.36 | $5.77 | 64,288.0 | +3.11% |
Steel Partners Holdings Lp 주식 (SPLP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $43.50 | $39.14 | $4.36 | 143,824.0 | -0.47% |
| 2022-11 | $44.26 | $40.50 | $3.76 | 41,019.0 | +2.26% |
| 2022-10 | $43.00 | $38.00 | $5.00 | 167,282.0 | +1.33% |
| 2022-09 | $43.49 | $0.00 | $43.49 | 126,537.0 | -4.55% |
| 2022-08 | $47.62 | $39.85 | $7.77 | 131,726.0 | +4.46% |
| 2022-07 | $42.89 | $40.64 | $2.25 | 201,512.0 | -0.83% |
| 2022-06 | $43.50 | $38.70 | $4.80 | 314,960.0 | +0.23% |
| 2022-05 | $45.03 | $41.26 | $3.77 | 212,599.0 | +0.31% |
| 2022-04 | $43.80 | $38.00 | $5.80 | 238,064.0 | +0.46% |
| 2022-03 | $44.56 | $39.79 | $4.77 | 264,101.0 | +4.00% |
| 2022-02 | $42.50 | $32.01 | $10.49 | 303,753.0 | +19.07% |
| 2022-01 | $41.92 | $33.00 | $8.92 | 390,711.0 | -20.10% |
0.55%
1.21%
자본화:
|
볼륨(24시간):