NYSE - Delayed Quote USD

Steel Partners Holdings L.P. (SPLP-PA)

24.06 +0.01 (+0.04%)
At close: May 17 at 3:18 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 24.04 24.08 23.97 24.06 24.06 2,573
May 16, 2024 24.05 24.08 23.99 24.05 24.05 7,277
May 15, 2024 24.05 24.08 24.05 24.08 24.08 2,004
May 14, 2024 24.07 24.07 24.03 24.03 24.03 4,193
May 13, 2024 23.99 23.99 23.97 23.99 23.99 6,940
May 10, 2024 23.98 23.99 23.98 23.99 23.99 2,066
May 9, 2024 23.95 23.99 23.95 23.99 23.99 3,837
May 8, 2024 23.99 24.01 23.93 23.99 23.99 6,427
May 7, 2024 24.07 24.08 24.06 24.08 24.08 5,211
May 6, 2024 24.06 24.08 24.06 24.08 24.08 3,121
May 3, 2024 23.97 24.08 23.96 24.08 24.08 30,725
May 2, 2024 23.85 23.85 23.76 23.77 23.77 16,827
May 1, 2024 23.83 23.89 23.78 23.78 23.78 30,957
Apr 30, 2024 23.85 23.89 23.75 23.85 23.85 21,088
Apr 29, 2024 23.88 23.95 23.86 23.89 23.89 2,023
Apr 26, 2024 23.99 23.99 23.86 23.88 23.88 4,107
Apr 25, 2024 23.99 23.99 23.89 23.89 23.89 1,484
Apr 24, 2024 23.85 23.97 23.85 23.92 23.92 1,055
Apr 23, 2024 23.86 23.88 23.83 23.86 23.86 3,222
Apr 22, 2024 23.89 23.89 23.81 23.83 23.83 1,077
Apr 19, 2024 23.89 23.89 23.85 23.85 23.85 1,167
Apr 18, 2024 23.82 23.93 23.82 23.93 23.93 1,664
Apr 17, 2024 23.80 23.99 23.80 23.93 23.93 1,429
Apr 16, 2024 23.83 23.88 23.80 23.88 23.88 2,265
Apr 15, 2024 23.85 23.88 23.64 23.87 23.87 12,047
Apr 12, 2024 23.85 23.86 23.80 23.86 23.86 1,704
Apr 11, 2024 23.86 23.93 23.85 23.85 23.85 4,115
Apr 10, 2024 23.86 23.91 23.86 23.90 23.90 1,372
Apr 9, 2024 23.90 23.95 23.85 23.85 23.85 6,805
Apr 8, 2024 23.90 23.91 23.89 23.89 23.89 1,309
Apr 5, 2024 24.05 24.05 24.00 24.04 24.04 3,490
Apr 4, 2024 23.86 23.99 23.86 23.96 23.96 6,827
Apr 3, 2024 23.85 24.00 23.85 24.00 24.00 2,914
Apr 2, 2024 23.95 23.99 23.95 23.99 23.99 3,391
Apr 1, 2024 23.93 24.06 23.80 24.02 24.02 3,438
Mar 28, 2024 24.00 24.06 23.85 24.06 24.06 3,611
Mar 27, 2024 24.08 24.08 23.89 23.94 23.94 3,180
Mar 26, 2024 24.00 24.10 23.83 24.09 24.09 3,851
Mar 25, 2024 24.09 24.10 24.01 24.02 24.02 2,303
Mar 22, 2024 24.30 24.30 23.94 24.10 24.10 6,287
Mar 21, 2024 24.15 24.25 24.13 24.19 24.19 6,372
Mar 20, 2024 24.15 24.25 24.06 24.25 24.25 5,394
Mar 19, 2024 24.03 24.26 24.03 24.15 24.15 9,671
Mar 18, 2024 23.90 24.25 23.90 24.16 24.16 15,523
Mar 15, 2024 24.25 24.25 23.94 24.04 24.04 10,684
Mar 14, 2024 24.20 24.21 24.03 24.21 24.21 2,558
Mar 13, 2024 24.15 24.35 23.99 24.21 24.21 8,182
Mar 12, 2024 23.97 24.10 23.80 24.05 24.05 5,146
Mar 11, 2024 23.98 23.98 23.98 23.98 23.98 715
Mar 8, 2024 23.75 23.93 23.72 23.93 23.93 2,932
Mar 7, 2024 23.70 23.70 23.61 23.69 23.69 3,566
Mar 6, 2024 23.70 23.73 23.61 23.67 23.67 2,348
Mar 5, 2024 23.55 23.69 23.50 23.62 23.62 11,108
Mar 4, 2024 23.60 24.07 23.42 23.61 23.61 12,446
Mar 1, 2024 23.76 23.86 23.70 23.73 23.73 7,926
Feb 29, 2024 0.38 Dividend
Feb 29, 2024 23.92 24.20 23.66 23.70 23.70 5,918
Feb 28, 2024 23.95 24.25 23.95 24.24 23.86 4,312
Feb 27, 2024 24.25 24.25 24.05 24.05 23.68 3,546
Feb 26, 2024 24.25 24.37 24.10 24.25 23.87 1,949
Feb 23, 2024 24.15 24.24 23.99 24.24 23.86 5,029
Feb 22, 2024 24.20 24.25 24.17 24.17 23.80 7,267
Feb 21, 2024 23.95 24.39 23.95 24.35 23.97 9,284
Feb 20, 2024 23.96 24.63 23.56 24.15 23.78 9,807
Feb 16, 2024 24.14 24.23 23.95 24.23 23.86 5,976
Feb 15, 2024 24.00 24.26 23.93 24.23 23.86 1,771
Feb 14, 2024 23.90 24.10 23.90 24.10 23.73 4,369
Feb 13, 2024 23.91 24.25 23.75 24.10 23.73 11,779
Feb 12, 2024 24.35 24.35 24.08 24.10 23.73 12,460
Feb 9, 2024 24.33 24.37 24.22 24.22 23.85 5,814
Feb 8, 2024 24.05 24.25 23.94 24.25 23.87 13,490
Feb 7, 2024 24.07 24.07 23.95 24.04 23.67 2,463
Feb 6, 2024 24.06 24.07 24.05 24.07 23.70 2,690
Feb 5, 2024 24.12 24.12 23.75 24.07 23.70 4,360
Feb 2, 2024 24.08 24.14 23.92 24.12 23.75 80,959
Feb 1, 2024 23.85 24.03 23.70 24.03 23.66 6,596
Jan 31, 2024 23.80 24.01 23.69 23.80 23.43 10,356
Jan 30, 2024 23.80 24.11 23.50 24.02 23.65 6,715
Jan 29, 2024 23.74 23.89 23.60 23.89 23.52 12,230
Jan 26, 2024 23.43 23.74 23.43 23.67 23.30 8,946
Jan 25, 2024 23.58 23.72 23.58 23.67 23.31 11,771
Jan 24, 2024 23.41 23.59 23.41 23.58 23.22 2,255
Jan 23, 2024 23.48 23.65 23.36 23.64 23.27 2,211
Jan 22, 2024 23.44 23.48 23.28 23.48 23.12 3,405
Jan 19, 2024 23.30 23.44 23.30 23.44 23.08 2,773
Jan 18, 2024 23.46 23.46 23.25 23.30 22.94 15,478
Jan 17, 2024 23.33 23.46 23.28 23.46 23.10 6,014
Jan 16, 2024 23.30 23.45 23.22 23.43 23.07 14,248
Jan 12, 2024 23.15 23.30 23.15 23.30 22.94 4,380
Jan 11, 2024 23.19 23.20 23.13 23.20 22.84 13,083
Jan 10, 2024 23.02 23.20 23.02 23.19 22.83 16,635
Jan 9, 2024 23.05 23.22 23.05 23.12 22.76 7,427
Jan 8, 2024 23.01 23.16 22.96 23.00 22.64 9,262
Jan 5, 2024 23.05 23.21 22.96 23.20 22.84 10,001
Jan 4, 2024 22.95 23.06 22.95 23.06 22.70 18,785
Jan 3, 2024 22.96 23.00 22.90 22.93 22.58 7,172
Jan 2, 2024 22.98 23.00 22.96 22.96 22.60 10,391
Dec 29, 2023 23.00 23.00 22.85 22.90 22.55 14,951
Dec 28, 2023 22.85 23.00 22.85 22.90 22.55 10,396
Dec 27, 2023 22.95 23.08 22.81 23.06 22.70 19,715
Dec 26, 2023 22.87 22.94 22.80 22.94 22.59 19,733
Dec 22, 2023 22.95 22.96 22.85 22.92 22.57 26,353
Dec 21, 2023 22.88 23.04 22.88 22.95 22.59 23,356
Dec 20, 2023 22.90 23.00 22.83 22.90 22.55 39,330
Dec 19, 2023 23.15 23.18 22.49 22.89 22.54 166,125
Dec 18, 2023 23.40 23.69 23.25 23.31 22.95 44,866
Dec 15, 2023 23.50 23.52 23.30 23.42 23.06 27,897
Dec 14, 2023 23.52 23.53 23.45 23.47 23.11 8,137
Dec 13, 2023 23.40 23.45 23.32 23.45 23.09 13,367
Dec 12, 2023 23.40 23.40 23.35 23.38 23.02 9,911
Dec 11, 2023 23.34 23.40 23.34 23.40 23.04 5,413
Dec 8, 2023 23.52 23.52 23.35 23.35 22.99 6,482
Dec 7, 2023 23.40 23.50 23.40 23.45 23.09 5,553
Dec 6, 2023 23.51 23.51 23.39 23.39 23.03 11,963
Dec 5, 2023 23.40 23.41 23.35 23.39 23.03 8,154
Dec 4, 2023 23.78 23.78 23.31 23.35 22.99 17,007
Dec 1, 2023 23.65 23.80 23.59 23.80 23.43 10,623
Nov 30, 2023 0.38 Dividend
Nov 30, 2023 23.27 23.94 23.15 23.85 23.48 62,957
Nov 29, 2023 23.66 23.66 23.58 23.58 22.84 9,170
Nov 28, 2023 23.56 23.59 23.49 23.57 22.84 8,348
Nov 27, 2023 23.48 23.58 23.45 23.45 22.72 6,675
Nov 24, 2023 23.44 23.47 23.44 23.47 22.74 1,195
Nov 22, 2023 23.42 23.44 23.41 23.44 22.71 5,253
Nov 21, 2023 23.46 23.46 23.43 23.44 22.71 11,137
Nov 20, 2023 23.50 23.52 23.46 23.46 22.73 28,924
Nov 17, 2023 23.46 23.50 23.44 23.45 22.72 9,702
Nov 16, 2023 23.41 23.53 23.39 23.40 22.67 9,666
Nov 15, 2023 23.40 23.41 23.39 23.40 22.67 12,835
Nov 14, 2023 23.38 23.42 23.35 23.36 22.63 15,748
Nov 13, 2023 23.40 23.47 23.25 23.35 22.62 26,484
Nov 10, 2023 23.20 23.31 23.15 23.29 22.56 37,752
Nov 9, 2023 23.08 23.20 23.08 23.17 22.45 22,532
Nov 8, 2023 23.08 23.17 23.08 23.08 22.36 5,913
Nov 7, 2023 23.20 23.23 23.09 23.14 22.42 9,201
Nov 6, 2023 23.16 23.22 23.13 23.19 22.47 51,603
Nov 3, 2023 23.10 23.17 23.07 23.17 22.45 11,846
Nov 2, 2023 23.10 23.17 23.09 23.10 22.38 4,686
Nov 1, 2023 23.17 23.19 23.07 23.19 22.47 6,182
Oct 31, 2023 23.20 23.23 23.12 23.12 22.40 21,439
Oct 30, 2023 23.10 23.10 23.00 23.00 22.28 2,001
Oct 27, 2023 23.11 23.11 23.11 23.11 22.39 361
Oct 26, 2023 23.08 23.15 22.98 23.14 22.42 2,595
Oct 25, 2023 23.17 23.17 23.00 23.08 22.36 7,363
Oct 24, 2023 23.14 23.23 22.84 22.99 22.28 6,019
Oct 23, 2023 23.21 23.21 22.65 23.04 22.32 25,823
Oct 20, 2023 23.20 23.22 23.00 23.11 22.39 2,406
Oct 19, 2023 23.08 23.19 23.08 23.19 22.47 1,193
Oct 18, 2023 23.05 23.24 23.02 23.13 22.41 22,215
Oct 17, 2023 23.19 23.19 23.15 23.19 22.47 1,319
Oct 16, 2023 23.15 23.22 23.02 23.19 22.47 7,008
Oct 13, 2023 23.15 23.15 23.05 23.15 22.43 4,769
Oct 12, 2023 23.15 23.15 23.02 23.15 22.43 1,898
Oct 11, 2023 23.08 23.15 23.01 23.15 22.43 1,819
Oct 10, 2023 23.13 23.15 23.00 23.15 22.43 2,626
Oct 9, 2023 22.85 23.29 22.85 23.10 22.38 4,449
Oct 6, 2023 23.10 23.32 23.01 23.29 22.56 12,427
Oct 5, 2023 23.24 23.24 23.01 23.12 22.40 1,199
Oct 4, 2023 23.01 23.28 22.85 23.01 22.29 3,875
Oct 3, 2023 23.17 23.30 23.00 23.20 22.48 6,206
Oct 2, 2023 23.14 23.28 23.02 23.25 22.53 3,922
Sep 29, 2023 23.04 23.28 23.01 23.28 22.56 13,531
Sep 28, 2023 22.99 23.04 22.90 23.04 22.32 3,431
Sep 27, 2023 23.07 23.07 22.99 22.99 22.28 951
Sep 26, 2023 23.01 23.01 22.84 22.99 22.27 4,919
Sep 25, 2023 22.86 23.11 22.86 23.11 22.39 2,791
Sep 22, 2023 23.00 23.00 22.84 22.86 22.15 2,597
Sep 21, 2023 23.01 23.01 22.90 22.90 22.19 4,940
Sep 20, 2023 23.00 23.00 22.95 22.98 22.26 3,400
Sep 19, 2023 22.91 23.00 22.91 22.95 22.23 8,615
Sep 18, 2023 23.15 23.15 22.96 22.99 22.27 8,229
Sep 15, 2023 23.12 23.12 22.95 23.00 22.28 7,236
Sep 14, 2023 22.95 23.02 22.95 23.02 22.30 2,044
Sep 13, 2023 22.95 23.00 22.89 22.90 22.19 12,584
Sep 12, 2023 22.94 23.00 22.93 22.94 22.23 7,129
Sep 11, 2023 22.89 23.00 22.89 22.97 22.25 13,978
Sep 8, 2023 23.13 23.13 22.86 22.92 22.21 27,754
Sep 7, 2023 23.10 23.10 23.04 23.04 22.32 4,710
Sep 6, 2023 23.05 23.20 23.01 23.10 22.38 2,663
Sep 5, 2023 22.82 23.27 22.82 23.20 22.48 6,559
Sep 1, 2023 22.98 23.29 22.98 23.29 22.56 1,531
Aug 31, 2023 0.38 Dividend
Aug 31, 2023 23.14 23.39 23.00 23.37 22.64 25,196
Aug 30, 2023 23.48 23.48 23.30 23.30 22.21 3,834
Aug 29, 2023 23.38 23.38 23.25 23.31 22.22 7,624
Aug 28, 2023 23.26 23.32 23.20 23.28 22.19 8,055
Aug 25, 2023 23.35 23.35 23.15 23.32 22.23 5,703
Aug 24, 2023 23.37 23.37 23.34 23.35 22.26 4,590
Aug 23, 2023 23.37 23.37 23.37 23.37 22.28 442
Aug 22, 2023 23.40 23.43 23.30 23.41 22.32 3,372
Aug 21, 2023 23.28 23.42 23.28 23.35 22.26 8,484
Aug 18, 2023 23.26 23.42 23.26 23.42 22.32 1,120
Aug 17, 2023 23.26 23.28 23.26 23.28 22.19 930
Aug 16, 2023 23.40 23.40 23.26 23.26 22.17 2,722
Aug 15, 2023 23.32 23.40 23.25 23.33 22.24 4,521
Aug 14, 2023 23.30 23.33 23.28 23.33 22.24 2,074
Aug 11, 2023 23.14 23.28 23.14 23.28 22.19 3,004
Aug 10, 2023 23.25 23.25 23.15 23.22 22.14 5,604
Aug 9, 2023 23.21 23.30 23.21 23.24 22.15 4,565
Aug 8, 2023 23.25 23.25 23.17 23.21 22.13 10,117
Aug 7, 2023 23.20 23.30 23.20 23.30 22.21 3,049
Aug 4, 2023 23.20 23.20 23.16 23.20 22.12 1,750
Aug 3, 2023 23.30 23.30 23.20 23.27 22.18 3,096
Aug 2, 2023 23.28 23.28 23.25 23.27 22.18 2,092
Aug 1, 2023 23.28 23.28 23.28 23.28 22.19 359
Jul 31, 2023 23.36 23.41 23.28 23.28 22.19 7,978
Jul 28, 2023 23.19 23.25 23.19 23.24 22.16 2,949
Jul 27, 2023 23.37 23.37 23.17 23.25 22.16 7,465
Jul 26, 2023 23.35 23.35 23.20 23.34 22.25 8,414
Jul 25, 2023 23.23 23.35 23.15 23.15 22.07 20,892
Jul 24, 2023 23.23 23.25 23.18 23.23 22.14 16,100
Jul 21, 2023 23.09 23.19 23.09 23.14 22.06 6,373
Jul 20, 2023 23.15 23.23 23.10 23.18 22.10 12,937
Jul 19, 2023 23.11 23.20 23.11 23.15 22.07 10,126
Jul 18, 2023 23.13 23.20 23.13 23.15 22.07 5,610
Jul 17, 2023 23.18 23.20 23.12 23.20 22.12 4,965
Jul 14, 2023 23.20 23.20 23.20 23.20 22.12 835
Jul 13, 2023 23.20 23.20 23.17 23.18 22.10 6,174
Jul 12, 2023 23.17 23.21 23.14 23.17 22.09 7,332
Jul 11, 2023 23.10 23.25 23.10 23.10 22.02 4,526
Jul 10, 2023 23.17 23.18 23.10 23.12 22.04 4,083
Jul 7, 2023 23.16 23.21 23.09 23.19 22.11 2,718
Jul 6, 2023 23.20 23.20 23.15 23.15 22.07 1,548
Jul 5, 2023 23.13 23.25 23.13 23.20 22.12 6,183
Jul 3, 2023 23.17 23.17 23.07 23.07 21.99 150,440
Jun 30, 2023 22.99 23.34 22.99 23.30 22.21 34,622
Jun 29, 2023 22.81 23.04 22.81 22.98 21.91 2,185
Jun 28, 2023 22.98 23.00 22.93 23.00 21.93 3,987
Jun 27, 2023 22.96 23.00 22.95 23.00 21.93 6,437
Jun 26, 2023 23.04 23.05 22.98 22.99 21.92 13,851
Jun 23, 2023 23.18 23.18 23.04 23.04 21.96 11,715
Jun 22, 2023 23.21 23.28 23.10 23.16 22.08 13,838
Jun 21, 2023 23.15 23.16 23.15 23.16 22.08 2,455
Jun 20, 2023 23.00 23.22 23.00 23.14 22.06 14,583
Jun 16, 2023 22.75 23.25 22.75 23.11 22.03 1,975
Jun 15, 2023 23.22 23.22 23.16 23.21 22.13 2,324
Jun 14, 2023 23.17 23.25 23.05 23.23 22.14 5,090
Jun 13, 2023 23.19 23.20 23.11 23.18 22.10 5,754
Jun 12, 2023 23.15 23.15 23.06 23.15 22.07 3,540
Jun 9, 2023 23.09 23.27 22.96 23.19 22.11 3,504
Jun 8, 2023 23.00 23.17 22.97 23.17 22.09 2,427
Jun 7, 2023 22.95 23.20 22.95 23.18 22.10 5,853
Jun 6, 2023 22.97 23.12 22.97 23.11 22.03 2,977
Jun 5, 2023 22.83 22.97 22.85 22.95 21.88 1,583
Jun 2, 2023 22.94 22.97 22.91 22.95 21.88 3,207
Jun 1, 2023 22.90 22.90 22.80 22.83 21.76 10,679
May 31, 2023 0.38 Dividend
May 31, 2023 22.75 22.99 22.65 22.85 21.78 17,691
May 30, 2023 23.12 23.12 23.08 23.08 21.64 1,761
May 26, 2023 23.06 23.12 23.06 23.12 21.68 1,208
May 25, 2023 23.15 23.26 23.06 23.15 21.71 3,241
May 24, 2023 22.62 23.13 22.62 23.13 21.69 6,780
May 23, 2023 23.12 23.12 23.10 23.12 21.68 2,256
May 22, 2023 23.11 23.15 23.11 23.11 21.67 12,824
May 19, 2023 23.10 23.15 23.10 23.10 21.66 3,385
May 18, 2023 23.05 23.10 23.04 23.10 21.66 5,732

Related Tickers

CODI-PB Compass Diversified
24.80
+0.45%
 
SWI0.MU Swire Pacific Limited
7.80
0.00%
 
SHMWF ShinMaywa Industries, Ltd.
7.85
0.00%
 
NSHBY Nisshinbo Holdings Inc.
17.34
+4.79%
 
TCM1.DU Siam Cement PCL
6.20
+0.81%
 
TCM.F The Siam Cement Public Company Limited
5.25
+0.96%
 
NICFF Nichias Corporation
22.86
+12.94%
 
SWRAF Swire Pacific Limited
8.22
0.00%
 
NO4.DU Noritake Co Ltd
23.00
+0.88%
 
SWRBF Swire Pacific Limited
1.2100
-2.42%