Get the Stockscreener App
40.53
0.01%
-0.0029
After Hours:
40.53
Steel Partners Holdings Lp Stock (SPLP) Price History
The historical daily chart and data for Steel Partners Holdings Lp stock (SPLP), show that the latest closing stock price as of November 18, 2024, is $40.53.
- Steel Partners Holdings Lp all-time high stock price is $48.00, occurred on June 30, 2023.
- The lowest Steel Partners Holdings Lp stock price recorded was $0.00 on September 20, 2022. Since then, Steel Partners Holdings Lp's stock price has risen over to $40.53 now.
- The 52-week high stock price for SPLP is $42.58, representing a 5.06% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for SPLP is $33.12, indicating a -18.28% decrease from the current share price, occurred on February 20, 2024.
- The closing price of Steel Partners Holdings Lp (SPLP) stock in the beginning of 2023 was $40.76. The stock closed the year at $42.80, a gain of over 5.00% for the year.
The table below shows more information about SPLP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $40.76 | $40.34 | $0.4286 | 6,757.0 | -0.01% |
| Nov 15, 2024 | $40.53 | $40.53 | $0.00 | 519.0 | -1.02% |
| Nov 14, 2024 | $41.00 | $40.00 | $1.00 | 3,773.0 | +2.35% |
| Nov 13, 2024 | $40.02 | $39.76 | $0.2575 | 1,586.0 | +0.02% |
| Nov 12, 2024 | $40.00 | $39.38 | $0.615 | 726.0 | -2.27% |
| Nov 11, 2024 | $40.94 | $37.12 | $3.82 | 2,859.0 | +13.32% |
| Nov 08, 2024 | $36.12 | $36.10 | $0.02 | 705.0 | -9.70% |
| Nov 07, 2024 | $40.00 | $38.50 | $1.50 | 2,453.0 | +0.00% |
| Nov 06, 2024 | $40.01 | $39.00 | $1.01 | 8,225.0 | +4.41% |
| Nov 05, 2024 | $38.90 | $38.31 | $0.59 | 1,176.0 | -0.47% |
| Nov 04, 2024 | $39.99 | $38.25 | $1.74 | 843.0 | -3.70% |
| Nov 01, 2024 | $40.10 | $39.95 | $0.15 | 3,442.0 | +0.00% |
| Oct 30, 2024 | $39.99 | $38.89 | $1.10 | 1,944.0 | +2.46% |
| Oct 29, 2024 | $39.01 | $39.01 | $0.00 | 344.0 | -3.66% |
| Oct 24, 2024 | $40.49 | $40.49 | $0.00 | 218.0 | -1.24% |
| Oct 22, 2024 | $41.00 | $40.60 | $0.40 | 1,960.0 | -0.61% |
Steel Partners Holdings Lp Stock (SPLP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Steel Partners Holdings Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPLP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Steel Partners Holdings Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Steel Partners Holdings Lp Stock (SPLP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $41.00 | $36.10 | $4.90 | 39,821.0 | +1.40% |
| Oct, 2024 | $41.75 | $38.89 | $2.86 | 17,254.0 | -2.39% |
| Sep, 2024 | $42.58 | $37.52 | $5.06 | 63,694.0 | +5.00% |
| Aug, 2024 | $39.46 | $34.98 | $4.48 | 19,814.0 | +5.76% |
| Jul, 2024 | $38.25 | $35.75 | $2.50 | 13,836.0 | -0.95% |
| Jun, 2024 | $40.00 | $35.55 | $4.45 | 15,643.0 | -4.54% |
| May, 2024 | $40.00 | $35.38 | $4.62 | 112,815.0 | +9.83% |
| Apr, 2024 | $38.88 | $34.55 | $4.33 | 21,324.0 | -10.44% |
| Mar, 2024 | $40.35 | $36.20 | $4.15 | 414,965.0 | +8.63% |
| Feb, 2024 | $38.50 | $33.12 | $5.38 | 42,277.0 | -1.59% |
| Jan, 2024 | $41.00 | $35.69 | $5.31 | 70,688.0 | -7.28% |
Steel Partners Holdings Lp Stock (SPLP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.66 | $37.50 | $3.16 | 54,069.0 | +2.59% |
| Nov, 2023 | $41.05 | $37.50 | $3.55 | 25,826.0 | -8.43% |
| Oct, 2023 | $43.70 | $41.99 | $1.71 | 13,013.0 | +0.14% |
| Sep, 2023 | $45.00 | $42.32 | $2.68 | 73,907.0 | -5.51% |
| Aug, 2023 | $47.96 | $44.00 | $3.96 | 31,736.0 | -1.32% |
| Jul, 2023 | $47.05 | $44.00 | $3.05 | 72,077.0 | -4.00% |
| Jun, 2023 | $48.00 | $42.76 | $5.24 | 36,773.0 | +11.11% |
| May, 2023 | $45.00 | $41.00 | $4.00 | 215,385.0 | +3.68% |
| Apr, 2023 | $43.50 | $40.00 | $3.50 | 23,798.0 | -6.05% |
| Mar, 2023 | $45.00 | $41.75 | $3.25 | 98,888.0 | -1.81% |
| Feb, 2023 | $45.00 | $38.00 | $7.00 | 48,845.0 | +1.29% |
| Jan, 2023 | $46.13 | $40.36 | $5.77 | 64,288.0 | +3.11% |
Steel Partners Holdings Lp Stock (SPLP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $43.50 | $39.14 | $4.36 | 143,824.0 | -0.47% |
| Nov, 2022 | $44.26 | $40.50 | $3.76 | 41,019.0 | +2.26% |
| Oct, 2022 | $43.00 | $38.00 | $5.00 | 167,282.0 | +1.33% |
| Sep, 2022 | $43.49 | $0.00 | $43.49 | 126,537.0 | -4.55% |
| Aug, 2022 | $47.62 | $39.85 | $7.77 | 131,726.0 | +4.46% |
| Jul, 2022 | $42.89 | $40.64 | $2.25 | 201,512.0 | -0.83% |
| Jun, 2022 | $43.50 | $38.70 | $4.80 | 314,960.0 | +0.23% |
| May, 2022 | $45.03 | $41.26 | $3.77 | 212,599.0 | +0.31% |
| Apr, 2022 | $43.80 | $38.00 | $5.80 | 238,064.0 | +0.46% |
| Mar, 2022 | $44.56 | $39.79 | $4.77 | 264,101.0 | +4.00% |
| Feb, 2022 | $42.50 | $32.01 | $10.49 | 303,753.0 | +19.07% |
| Jan, 2022 | $41.92 | $33.00 | $8.92 | 390,711.0 | -20.10% |
0.95%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):