NYSE - Delayed Quote USD

Steel Partners Holdings L.P. (SPLP)

41.30

+0.41

+(1.00%)

At close: January 17 at 12:00:10 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	41.30	41.30	41.30	41.30	41.30	200
Jan 16, 2025	40.49	40.89	40.49	40.89	40.89	1,400
Jan 15, 2025	39.50	40.93	39.50	40.93	40.93	1,500
Jan 14, 2025	44.02	44.28	37.00	37.00	37.00	17,000
Jan 13, 2025	43.63	44.00	43.58	44.00	44.00	1,400
Jan 10, 2025	42.60	43.58	42.60	42.86	42.86	2,700
Jan 8, 2025	42.60	42.60	41.51	42.08	42.08	1,000
Jan 7, 2025	42.54	42.72	42.50	42.66	42.66	2,600
Jan 6, 2025	42.27	42.29	42.27	42.29	42.29	1,000
Jan 3, 2025	42.81	42.81	42.00	42.81	42.81	2,900
Jan 2, 2025	42.81	42.81	42.80	42.81	42.81	700
Dec 31, 2024	42.07	42.84	42.07	42.56	42.56	1,200
Dec 30, 2024	41.63	42.74	41.63	42.74	42.74	600
Dec 27, 2024	43.00	45.00	42.00	42.25	42.25	13,600
Dec 26, 2024	42.44	42.44	42.44	42.44	42.44	500
Dec 24, 2024	42.17	42.17	42.17	42.17	42.17	-
Dec 23, 2024	42.38	42.65	42.17	42.17	42.17	1,600
Dec 20, 2024	41.55	42.41	41.55	42.41	42.41	500
Dec 19, 2024	45.00	45.00	42.50	42.50	42.50	1,300
Dec 18, 2024	41.49	41.50	41.49	41.50	41.50	900
Dec 17, 2024	41.82	41.83	41.50	41.50	41.50	3,600
Dec 16, 2024	41.26	41.82	41.20	41.82	41.82	1,300
Dec 13, 2024	42.07	42.07	41.12	41.50	41.50	3,700
Dec 12, 2024	42.07	42.07	41.88	41.88	41.88	800
Dec 11, 2024	41.14	42.36	41.14	42.32	42.32	1,100
Dec 10, 2024	42.19	42.19	41.12	41.31	41.31	4,700
Dec 9, 2024	42.91	42.91	42.41	42.41	42.41	1,700
Dec 6, 2024	43.00	43.00	43.00	43.00	43.00	600
Dec 5, 2024	43.52	43.52	43.24	43.26	43.26	1,800
Dec 4, 2024	42.50	44.17	42.50	43.71	43.71	3,700
Dec 3, 2024	41.13	41.13	41.13	41.13	41.13	600
Dec 2, 2024	44.86	48.45	44.85	44.85	44.85	3,600
Nov 29, 2024	43.00	45.00	41.11	45.00	45.00	3,000
Nov 27, 2024	41.25	43.99	41.25	43.99	43.99	102,800
Nov 26, 2024	41.40	41.73	41.05	41.50	41.50	3,300
Nov 25, 2024	41.05	41.05	41.05	41.05	41.05	600
Nov 22, 2024	41.05	41.05	41.05	41.05	41.05	1,200
Nov 21, 2024	40.95	41.00	40.95	41.00	41.00	2,300
Nov 20, 2024	40.53	40.53	40.53	40.53	40.53	-
Nov 19, 2024	40.53	40.53	40.53	40.53	40.53	-
Nov 18, 2024	40.55	40.76	40.34	40.53	40.53	6,800
Nov 15, 2024	40.53	40.53	40.53	40.53	40.53	500
Nov 14, 2024	40.01	41.00	40.00	40.95	40.95	3,800
Nov 13, 2024	40.00	40.02	39.76	40.01	40.01	1,600
Nov 12, 2024	39.88	40.00	39.39	40.00	40.00	700
Nov 11, 2024	37.12	40.94	37.12	40.93	40.93	2,900
Nov 8, 2024	36.10	36.12	36.10	36.12	36.12	700
Nov 7, 2024	40.00	40.00	38.50	40.00	40.00	2,500
Nov 6, 2024	39.02	40.01	39.00	40.00	40.00	8,200
Nov 5, 2024	38.90	38.90	38.31	38.31	38.31	1,200
Nov 4, 2024	38.25	39.99	38.25	38.49	38.49	800
Nov 1, 2024	40.00	40.10	39.95	39.97	39.97	3,400
Oct 31, 2024	39.97	39.97	39.97	39.97	39.97	-
Oct 30, 2024	38.89	39.99	38.89	39.97	39.97	1,900
Oct 29, 2024	39.01	39.01	39.01	39.01	39.01	300
Oct 28, 2024	40.49	40.49	40.49	40.49	40.49	-
Oct 25, 2024	40.49	40.49	40.49	40.49	40.49	-
Oct 24, 2024	40.49	40.49	40.49	40.49	40.49	200
Oct 23, 2024	41.00	41.00	41.00	41.00	41.00	-
Oct 22, 2024	40.95	41.00	40.60	41.00	41.00	2,000
Oct 21, 2024	41.25	41.25	41.25	41.25	41.25	300
Oct 18, 2024	41.25	41.53	41.25	41.53	41.53	700
Oct 17, 2024	41.75	41.75	41.75	41.75	41.75	-
Oct 16, 2024	41.75	41.75	41.75	41.75	41.75	-
Oct 15, 2024	41.75	41.75	41.75	41.75	41.75	100
Oct 14, 2024	40.40	40.58	40.40	40.58	40.58	600
Oct 11, 2024	39.62	40.00	39.62	40.00	40.00	500
Oct 10, 2024	39.84	39.84	39.84	39.84	39.84	-
Oct 9, 2024	39.84	39.84	39.84	39.84	39.84	200
Oct 8, 2024	40.05	40.05	39.64	39.64	39.64	2,100
Oct 7, 2024	40.00	40.00	40.00	40.00	40.00	400
Oct 4, 2024	39.30	39.30	39.05	39.05	39.05	1,100
Oct 3, 2024	39.35	39.35	39.01	39.03	39.03	1,800
Oct 2, 2024	40.28	40.95	40.28	40.95	40.95	1,200
Oct 1, 2024	40.95	40.95	40.95	40.95	40.95	3,700
Sep 30, 2024	38.33	40.97	37.52	40.95	40.95	2,100
Sep 27, 2024	40.25	40.25	40.25	40.25	40.25	200
Sep 26, 2024	41.99	41.99	41.76	41.76	41.76	500
Sep 25, 2024	40.04	41.50	40.04	41.50	41.50	900
Sep 24, 2024	42.00	42.00	41.50	41.50	41.50	300
Sep 23, 2024	40.45	42.00	40.45	42.00	42.00	2,200
Sep 20, 2024	41.01	41.01	41.01	41.01	41.01	-
Sep 19, 2024	41.01	41.01	41.01	41.01	41.01	300
Sep 18, 2024	42.57	42.58	41.30	41.30	41.30	900
Sep 17, 2024	41.25	42.00	40.50	42.00	42.00	1,700
Sep 16, 2024	40.99	41.00	40.50	40.50	40.50	900
Sep 13, 2024	40.08	41.50	40.08	41.49	41.49	8,900
Sep 12, 2024	40.66	41.30	40.50	40.55	40.55	9,600
Sep 11, 2024	40.01	41.49	40.00	41.49	41.49	25,700
Sep 10, 2024	40.00	40.00	40.00	40.00	40.00	700
Sep 9, 2024	39.98	40.45	39.90	40.00	40.00	4,000
Sep 6, 2024	39.49	39.71	38.61	39.50	39.50	10,000
Sep 5, 2024	38.96	39.49	38.95	39.49	39.49	2,600
Sep 4, 2024	38.80	38.80	38.80	38.80	38.80	300
Sep 3, 2024	39.00	39.00	39.00	39.00	39.00	-
Aug 30, 2024	39.00	39.00	39.00	39.00	39.00	-
Aug 29, 2024	39.01	39.15	39.00	39.00	39.00	1,900
Aug 28, 2024	39.25	39.25	39.25	39.25	39.25	-
Aug 27, 2024	39.25	39.25	39.25	39.25	39.25	-
Aug 26, 2024	39.46	39.46	39.25	39.25	39.25	1,200
Aug 23, 2024	39.00	39.00	39.00	39.00	39.00	400
Aug 22, 2024	39.00	39.11	39.00	39.00	39.00	1,200
Aug 21, 2024	38.94	38.94	38.94	38.94	38.94	-
Aug 20, 2024	38.94	38.94	38.94	38.94	38.94	-
Aug 19, 2024	38.49	39.18	38.49	38.94	38.94	2,100
Aug 16, 2024	37.87	38.40	37.30	38.40	38.40	2,800
Aug 15, 2024	37.85	37.90	37.47	37.47	37.47	900
Aug 14, 2024	37.56	37.96	37.56	37.96	37.96	400
Aug 13, 2024	35.01	35.01	35.01	35.01	35.01	-
Aug 12, 2024	38.00	38.00	34.98	35.01	35.01	1,900
Aug 9, 2024	38.00	38.00	38.00	38.00	38.00	400
Aug 8, 2024	37.50	38.00	37.10	37.90	37.90	5,100
Aug 7, 2024	37.01	37.01	37.01	37.01	37.01	900
Aug 6, 2024	36.70	36.70	36.70	36.70	36.70	-
Aug 5, 2024	36.70	36.70	36.70	36.70	36.70	-
Aug 2, 2024	36.70	36.70	36.70	36.70	36.70	100
Aug 1, 2024	36.70	37.15	36.70	36.70	36.70	500
Jul 31, 2024	36.88	36.88	36.88	36.88	36.88	300
Jul 30, 2024	37.99	37.99	36.88	36.88	36.88	200
Jul 29, 2024	38.25	38.25	38.00	38.00	38.00	500
Jul 26, 2024	37.50	37.50	37.50	37.50	37.50	-
Jul 25, 2024	37.50	37.50	37.50	37.50	37.50	-
Jul 24, 2024	37.50	37.50	37.50	37.50	37.50	-
Jul 23, 2024	37.50	37.50	36.97	37.50	37.50	4,900
Jul 22, 2024	37.50	37.50	37.50	37.50	37.50	-
Jul 19, 2024	37.50	37.50	37.50	37.50	37.50	100
Jul 18, 2024	37.50	37.50	37.50	37.50	37.50	-
Jul 17, 2024	37.50	37.50	37.50	37.50	37.50	500
Jul 16, 2024	36.63	37.50	36.63	37.50	37.50	4,700
Jul 15, 2024	35.99	36.00	35.99	36.00	36.00	600
Jul 12, 2024	36.80	36.80	35.75	36.00	36.00	1,400
Jul 11, 2024	36.80	36.80	36.41	36.41	36.41	600
Jul 10, 2024	35.75	35.75	35.75	35.75	35.75	-
Jul 9, 2024	35.75	35.75	35.75	35.75	35.75	400
Jul 8, 2024	37.23	37.23	37.23	37.23	37.23	-
Jul 5, 2024	37.23	37.23	37.23	37.23	37.23	-
Jul 3, 2024	37.23	37.23	37.23	37.23	37.23	-
Jul 2, 2024	37.23	37.23	37.23	37.23	37.23	-
Jul 1, 2024	37.23	37.23	37.23	37.23	37.23	-
Jun 28, 2024	35.62	37.23	35.57	37.23	37.23	1,000
Jun 27, 2024	37.00	37.00	37.00	37.00	37.00	-
Jun 26, 2024	36.50	37.00	36.50	37.00	37.00	1,500
Jun 25, 2024	37.06	37.07	36.05	36.47	36.47	4,300
Jun 24, 2024	37.05	37.05	37.05	37.05	37.05	-
Jun 21, 2024	36.50	37.20	36.50	37.05	37.05	3,500
Jun 20, 2024	36.51	37.20	36.51	37.20	37.20	700
Jun 18, 2024	36.50	36.50	36.50	36.50	36.50	100
Jun 17, 2024	36.50	36.50	36.50	36.50	36.50	400
Jun 14, 2024	36.50	36.50	36.50	36.50	36.50	300
Jun 13, 2024	36.50	36.50	36.50	36.50	36.50	300
Jun 12, 2024	37.25	37.25	37.25	37.25	37.25	-
Jun 11, 2024	37.25	37.25	37.25	37.25	37.25	200
Jun 10, 2024	37.62	37.70	35.55	36.63	36.63	2,500
Jun 7, 2024	38.50	38.50	38.50	38.50	38.50	-
Jun 6, 2024	38.50	38.50	38.50	38.50	38.50	-
Jun 5, 2024	36.66	38.56	36.66	38.50	38.50	800
Jun 4, 2024	40.00	40.00	40.00	40.00	40.00	100
Jun 3, 2024	39.00	39.00	39.00	39.00	39.00	-
May 31, 2024	38.98	39.13	38.98	39.00	39.00	500
May 30, 2024	36.79	36.79	36.79	36.79	36.79	200
May 29, 2024	39.50	39.50	39.50	39.50	39.50	-
May 28, 2024	39.50	39.50	39.50	39.50	39.50	100
May 24, 2024	39.50	39.50	39.50	39.50	39.50	-
May 23, 2024	39.00	39.50	37.76	39.50	39.50	2,600
May 22, 2024	38.30	38.30	37.75	37.75	37.75	500
May 21, 2024	40.00	40.00	40.00	40.00	40.00	-
May 20, 2024	39.20	40.00	37.00	40.00	40.00	2,800
May 17, 2024	36.15	39.40	36.15	39.40	39.40	3,000
May 16, 2024	38.75	38.75	38.75	38.75	38.75	600
May 15, 2024	37.90	38.75	37.90	38.75	38.75	1,600
May 14, 2024	38.75	38.75	38.75	38.75	38.75	1,200
May 13, 2024	38.42	38.42	38.42	38.42	38.42	400
May 10, 2024	37.75	37.92	36.95	37.75	37.75	81,500
May 9, 2024	36.50	37.75	36.03	37.75	37.75	700
May 8, 2024	36.82	38.00	36.82	38.00	38.00	4,500
May 7, 2024	36.55	36.90	36.50	36.90	36.90	2,900
May 6, 2024	35.65	35.75	35.63	35.75	35.75	3,200
May 3, 2024	35.63	35.75	35.63	35.75	35.75	2,200
May 2, 2024	35.50	35.50	35.49	35.49	35.49	900
May 1, 2024	35.55	36.00	35.38	35.38	35.38	4,300
Apr 30, 2024	35.51	35.51	35.51	35.51	35.51	-
Apr 29, 2024	36.50	36.50	34.55	35.51	35.51	2,000
Apr 26, 2024	36.66	36.75	36.66	36.75	36.75	1,700
Apr 25, 2024	36.56	36.94	36.56	36.94	36.94	700
Apr 24, 2024	36.00	36.98	36.00	36.98	36.98	200
Apr 23, 2024	37.44	37.44	37.44	37.44	37.44	-
Apr 22, 2024	37.44	37.44	37.44	37.44	37.44	-
Apr 19, 2024	37.44	37.44	37.44	37.44	37.44	-
Apr 18, 2024	37.44	37.44	37.44	37.44	37.44	-
Apr 17, 2024	37.44	37.44	37.44	37.44	37.44	-
Apr 16, 2024	35.51	37.44	35.51	37.44	37.44	400
Apr 15, 2024	38.58	38.58	38.58	38.58	38.58	300
Apr 12, 2024	37.50	38.50	37.50	38.50	38.50	2,600
Apr 11, 2024	37.50	38.25	37.50	38.25	38.25	700
Apr 10, 2024	38.88	38.88	38.88	38.88	38.88	-
Apr 9, 2024	38.88	38.88	38.88	38.88	38.88	200
Apr 8, 2024	37.07	38.62	37.07	38.62	38.62	1,300
Apr 5, 2024	37.14	37.76	37.13	37.63	37.63	2,200
Apr 4, 2024	38.18	38.18	38.00	38.00	38.00	800
Apr 3, 2024	38.00	38.46	38.00	38.46	38.46	1,600
Apr 2, 2024	38.05	38.05	37.60	38.05	38.05	4,900
Apr 1, 2024	37.82	37.99	37.82	37.99	37.99	1,700
Mar 28, 2024	39.99	39.99	39.65	39.65	39.65	300
Mar 27, 2024	37.81	38.90	37.56	38.72	38.72	3,600
Mar 26, 2024	37.47	40.35	37.31	39.10	39.10	2,400
Mar 25, 2024	40.00	40.00	39.00	40.00	40.00	299,300
Mar 22, 2024	39.90	39.90	39.90	39.90	39.90	-
Mar 21, 2024	39.90	39.90	39.90	39.90	39.90	-
Mar 20, 2024	39.55	39.90	38.85	39.90	39.90	25,500
Mar 19, 2024	39.07	39.50	39.00	39.00	39.00	3,700
Mar 18, 2024	40.22	40.22	39.49	39.49	39.49	300
Mar 15, 2024	39.40	40.01	39.40	40.00	40.00	48,200
Mar 14, 2024	39.00	39.00	39.00	39.00	39.00	-
Mar 13, 2024	39.00	39.00	38.25	39.00	39.00	4,900
Mar 12, 2024	38.50	38.50	38.50	38.50	38.50	200
Mar 11, 2024	38.00	38.00	38.00	38.00	38.00	-
Mar 8, 2024	39.00	39.00	38.00	38.00	38.00	700
Mar 7, 2024	37.00	37.00	37.00	37.00	37.00	200
Mar 6, 2024	36.92	37.25	36.92	37.00	37.00	2,900
Mar 5, 2024	37.00	37.00	37.00	37.00	37.00	1,300
Mar 4, 2024	37.00	37.25	36.75	37.01	37.01	14,800
Mar 1, 2024	37.73	37.73	36.20	37.50	37.50	6,700
Feb 29, 2024	36.52	36.52	36.50	36.50	36.50	400
Feb 28, 2024	37.49	37.49	37.49	37.49	37.49	300
Feb 27, 2024	36.53	36.53	36.50	36.50	36.50	400
Feb 26, 2024	37.05	37.05	37.05	37.05	37.05	200
Feb 23, 2024	37.50	37.50	37.50	37.50	37.50	300
Feb 22, 2024	38.49	38.50	38.49	38.50	38.50	200
Feb 21, 2024	36.50	36.50	36.50	36.50	36.50	-
Feb 20, 2024	36.00	36.50	33.12	36.50	36.50	14,500
Feb 16, 2024	36.75	37.50	36.00	36.00	36.00	4,300
Feb 15, 2024	37.63	37.63	37.63	37.63	37.63	200
Feb 14, 2024	37.25	37.25	37.25	37.25	37.25	1,100
Feb 13, 2024	37.98	38.37	36.75	38.37	38.37	7,300
Feb 12, 2024	36.81	36.81	36.81	36.81	36.81	200
Feb 9, 2024	37.25	37.25	37.25	37.25	37.25	200
Feb 8, 2024	36.82	36.82	36.82	36.82	36.82	-
Feb 7, 2024	36.82	36.82	36.82	36.82	36.82	-
Feb 6, 2024	37.80	37.80	36.80	36.82	36.82	4,200
Feb 5, 2024	36.67	36.80	36.40	36.79	36.79	6,500
Feb 2, 2024	37.37	37.37	36.50	36.79	36.79	1,600
Feb 1, 2024	38.00	38.00	38.00	38.00	38.00	300
Jan 31, 2024	37.09	37.09	37.09	37.09	37.09	-
Jan 30, 2024	36.50	37.09	36.50	37.09	37.09	500
Jan 29, 2024	37.28	37.28	37.28	37.28	37.28	300
Jan 26, 2024	37.62	37.62	37.62	37.62	37.62	100
Jan 25, 2024	38.12	38.12	37.62	37.62	37.62	1,600
Jan 24, 2024	37.18	38.68	35.69	37.20	37.20	3,200
Jan 23, 2024	37.28	37.28	37.28	37.28	37.28	500
Jan 22, 2024	39.99	39.99	35.91	37.65	37.65	2,200
Jan 19, 2024	39.88	39.88	38.49	38.64	38.64	2,000
Jan 18, 2024	38.99	39.00	38.29	38.29	38.29	1,300

BBU Brookfield Business Partners L.P.

21.55

-1.06%

BOOM DMC Global Inc.

7.45

-1.32%

FIP FTAI Infrastructure Inc.

7.44

-4.12%

JCYGY Jardine Cycle & Carriage Limited

41.00

-1.20%

DMCHY DMCI Holdings, Inc.

1.6400

-19.61%

TRC Tejon Ranch Co.

16.10

-0.62%

PTAIY PT Astra International Tbk

5.99

-1.48%

CODI Compass Diversified

21.49

+0.09%

CODI-PA Compass Diversified

24.23

-1.12%

CODI-PB Compass Diversified

24.15

-0.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Steel Partners Holdings L.P. (SPLP)

Related Tickers