Dark

SPLP
STEEL PARTNERS HLDGS LP
stock OTC

Inactive

Jan 16, 2026

50.00USD-0.200%(-0.10)15,907

Pre-market

0.00USD-100.000%(-50.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	50.1000	50.1000	49.670000	50.0000	-0.200%	15,907	0.000%
2026-01-15	50.0700	50.1000	50.070000	50.1000	+0.060%	15,475	-0.200%
2026-01-14	50.3500	50.3605	50.000000	50.0700	-0.556%	68,923	-0.140%
2026-01-13	50.5000	50.7500	50.350000	50.3500	-0.337%	21,788	-0.695%
2026-01-12	50.3500	50.5670	50.150000	50.5200	-0.059%	10,436	-1.029%
2026-01-09	50.3500	50.6100	50.000000	50.5500	-0.394%	11,973	-1.088%
2026-01-08	50.1250	50.9000	50.125000	50.7500	+0.995%	7,419	-1.478%
2026-01-07	49.1100	51.2500	49.110000	50.2500	+13.150%	53,373	-0.498%
2026-01-06	43.4100	44.5000	43.410000	44.4100	+3.255%	421	+12.587%
2025-12-31	44.9000	44.9500	43.010000	43.0100	-2.250%	3,747	+16.252%
2025-12-30	43.5000	44.0000	43.500000	44.0000	+2.088%	609	+13.636%
2025-12-29	48.4000	48.4000	42.260000	43.1000	-10.932%	38,900	+16.009%
2025-12-26	48.4000	48.4000	48.012000	48.3900	+1.298%	1,013	+3.327%
2025-12-24	47.7700	47.7700	47.770000	47.7700	-1.302%	502	+4.668%
2025-12-23	45.8000	48.4000	45.800000	48.4000	+2.979%	1,068	+3.306%
2025-12-22	43.4300	47.0000	43.350000	47.0000	+8.671%	1,909	+6.383%
2025-12-19	43.7156	47.0000	40.000000	43.2500	-0.414%	2,364	+15.607%
2025-12-18	43.7550	43.7550	43.430000	43.4300	-3.489%	1,148	+15.128%
2025-12-17	43.5000	45.0000	43.500000	45.0000	+7.143%	435	+11.111%
2025-12-16	42.5000	44.0000	41.500000	42.0000	+2.439%	13,776	+19.048%
2025-12-15	47.0000	47.0000	41.000000	41.0000	-15.114%	691	+21.951%
2025-12-12	43.5400	48.3000	43.540000	48.3000	+11.676%	1,144	+3.520%
2025-12-11	43.0000	43.3300	43.000000	43.2500	+2.976%	3,815	+15.607%
2025-12-10	42.0000	42.0000	42.000000	42.0000	0.000%	152	+19.048%
2025-12-08	42.0000	42.0000	42.000000	42.0000	+2.439%	462	+19.048%
2025-12-04	41.0000	41.0000	41.000000	41.0000	-2.844%	179	+21.951%
2025-12-03	41.7500	42.2000	41.450000	42.2000	-0.939%	750	+18.483%
2025-12-02	42.6000	42.6000	42.600000	42.6000	-0.907%	151	+17.371%
2025-12-01	42.9900	42.9900	42.990000	42.9900	+2.970%	155	+16.306%
2025-11-26	41.7500	41.7500	41.750000	41.7500	+0.602%	1,157	+19.760%
2025-11-24	41.9500	41.9500	41.500000	41.5000	-1.190%	1,316	+20.482%
2025-11-18	42.0000	42.1000	42.000000	42.0000	0.000%	19,028	+19.048%
2025-11-17	43.0000	43.0000	41.952000	42.0000	-0.592%	6,602	+19.048%
2025-11-14	43.0000	43.0000	42.250000	42.2500	-0.588%	3,102	+18.343%
2025-11-13	42.2500	42.5000	42.250000	42.5000	-5.387%	1,602	+17.647%
2025-11-12	43.1000	44.9200	40.250000	44.9200	+4.223%	9,228	+11.309%
2025-11-11	40.3000	43.1000	40.300000	43.1000	+6.946%	634	+16.009%
2025-11-10	40.5000	40.5000	40.300800	40.3008	-0.492%	626	+24.067%
2025-11-07	40.5000	40.5000	39.969000	40.5000	-0.613%	2,418	+23.457%
2025-11-05	41.2500	41.2500	40.750000	40.7500	-2.976%	1,706	+22.699%
2025-10-31	42.0000	42.0000	41.980000	42.0000	-2.326%	501	+19.048%
2025-10-27	42.0000	43.0000	42.000000	43.0000	+2.381%	446	+16.279%
2025-10-24	42.0000	42.0000	42.000000	42.0000	+1.942%	501	+19.048%
2025-10-23	42.0000	42.0000	41.200000	41.2000	-1.905%	896	+21.359%
2025-10-21	42.0000	42.0000	42.000000	42.0000	-0.615%	792	+19.048%
2025-10-20	42.5490	42.5490	42.260000	42.2600	+2.077%	308	+18.315%
2025-10-16	41.4000	41.4000	41.400000	41.4000	-2.503%	367	+20.773%
2025-10-13	42.5558	42.5558	42.260000	42.4627	-0.088%	792	+17.750%
2025-10-10	42.5000	42.5000	42.500000	42.5000	0.000%	200	+17.647%
2025-10-09	42.5000	42.5000	42.500000	42.5000	-0.131%	200	+17.647%
2025-10-06	42.5558	42.5558	42.555800	42.5558	+0.700%	101	+17.493%
2025-10-03	43.4000	43.4000	42.260000	42.2600	-2.739%	448	+18.315%
2025-10-01	42.7500	43.4500	42.750000	43.4500	+2.816%	722	+15.075%
2025-09-30	42.2600	42.2600	42.260000	42.2600	-1.211%	330	+18.315%
2025-09-29	42.7780	42.7780	42.778000	42.7780	+1.250%	258	+16.883%
2025-09-26	42.2500	42.2500	42.250000	42.2500	0.000%	144	+18.343%
2025-09-24	42.8000	42.8000	42.000000	42.2500	-1.285%	2,150	+18.343%
2025-09-23	43.5790	43.5790	42.800000	42.8000	-0.761%	1,313	+16.822%
2025-09-19	43.0000	43.1280	43.000000	43.1280	+0.678%	326	+15.934%
2025-09-18	43.9000	43.9000	42.837500	42.8375	-0.793%	746	+16.720%
2025-09-17	43.0000	43.1800	43.000000	43.1800	+0.419%	900	+15.794%
2025-09-16	42.0100	43.0000	42.010000	43.0000	+2.357%	6,613	+16.279%
2025-09-15	42.0100	42.0100	42.010000	42.0100	-0.464%	200	+19.019%
2025-09-12	42.3750	42.5000	42.206000	42.2060	+0.490%	453	+18.467%
2025-09-10	42.5000	42.5000	41.640000	42.0000	0.000%	3,245	+19.048%
2025-09-04	41.5000	42.0000	41.000000	42.0000	0.000%	1,688	+19.048%
2025-09-03	42.0000	42.0000	42.000000	42.0000	+2.439%	1,048	+19.048%
2025-09-02	40.7900	41.0000	40.790000	41.0000	+1.110%	305	+21.951%
2025-08-29	41.0000	41.0000	40.550000	40.5500	-6.782%	332	+23.305%
2025-08-28	43.5000	43.5000	43.500000	43.5000	+1.163%	323	+14.943%
2025-08-26	42.7500	43.0000	42.750000	43.0000	+1.267%	481	+16.279%
2025-08-25	42.4620	42.4620	42.462000	42.4620	+0.212%	141	+17.752%
2025-08-22	42.3720	42.3720	42.372000	42.3720	-1.000%	202	+18.002%
2025-08-20	42.8000	42.8000	42.800000	42.8000	+1.663%	423	+16.822%
2025-08-19	42.1000	42.1000	42.100000	42.1000	-0.941%	433	+18.765%
2025-08-18	42.2270	42.5000	42.100000	42.5000	+0.402%	1,917	+17.647%
2025-08-15	42.3300	42.3300	42.330000	42.3300	-0.423%	238	+18.120%
2025-08-13	42.5000	42.6500	42.500000	42.5100	+0.615%	531	+17.619%
2025-08-12	42.2500	42.2500	42.250000	42.2500	+5.599%	100	+18.343%
2025-08-08	40.0100	40.0100	40.010000	40.0100	-4.738%	174	+24.969%
2025-08-07	41.9600	42.0000	41.960000	42.0000	+5.660%	2,789	+19.048%
2025-08-06	39.7500	39.7500	39.750000	39.7500	-0.625%	229	+25.786%
2025-08-05	40.0000	40.0000	40.000000	40.0000	+1.549%	502	+25.000%
2025-08-04	39.3900	39.3900	39.390000	39.3900	-2.741%	116	+26.936%
2025-07-31	40.5000	40.5000	40.500000	40.5000	-3.571%	250	+23.457%
2025-07-28	42.0000	42.0000	41.970000	42.0000	+3.755%	1,594	+19.048%
2025-07-25	40.4800	40.4800	40.480000	40.4800	-1.843%	352	+23.518%
2025-07-23	41.0000	41.2400	41.000000	41.2400	+0.585%	1,121	+21.242%
2025-07-18	41.5000	41.5000	41.000000	41.0000	+4.087%	362	+21.951%
2025-07-16	39.3900	39.3900	39.390000	39.3900	-0.631%	238	+26.936%
2025-07-15	39.6400	39.6400	39.640000	39.6400	+0.635%	265	+26.135%
2025-07-14	39.3900	39.3900	39.390000	39.3900	-5.607%	106	+26.936%
2025-07-09	40.0000	41.7300	40.000000	41.7300	+1.780%	1,500	+19.818%
2025-07-07	41.7820	41.7820	41.000000	41.0000	-2.381%	373	+21.951%
2025-07-01	41.0000	42.0000	36.250000	42.0000	+6.195%	2,201	+19.048%
2025-06-30	40.9000	41.5000	39.550000	39.5500	-3.301%	1,577	+26.422%
2025-06-26	40.9000	40.9000	40.900000	40.9000	-0.608%	2,898	+22.249%
2025-06-24	41.1500	41.1500	41.150000	41.1500	+0.366%	512	+21.507%
2025-06-23	41.2500	41.2500	40.950000	41.0000	0.000%	1,722	+21.951%
2025-06-20	40.5000	41.1000	40.300000	41.0000	+0.429%	3,452	+21.951%
2025-06-17	40.8250	40.8250	40.825000	40.8250	-0.183%	150	+22.474%
2025-06-16	40.0000	40.9000	40.000000	40.9000	-0.024%	992	+22.249%
2025-06-13	40.0000	40.9800	40.000000	40.9100	-1.303%	1,779	+22.220%
2025-06-11	41.4500	41.4500	41.450000	41.4500	+3.625%	599	+20.627%
2025-06-10	39.9000	39.9999	39.900000	39.9999	+0.828%	1,196	+25.000%
2025-06-09	39.6715	39.6715	39.671500	39.6715	+0.181%	608	+26.035%
2025-06-06	39.6000	39.6070	39.600000	39.6000	+0.121%	1,177	+26.263%
2025-06-05	39.6000	39.6000	39.552000	39.5520	-0.121%	3,219	+26.416%
2025-06-04	39.6500	39.6500	39.600000	39.6000	-0.252%	4,100	+26.263%
2025-06-03	39.7000	39.7000	39.700000	39.7000	-0.750%	403	+25.945%
2025-06-02	40.0000	40.0000	40.000000	40.0000	0.000%	865	+25.000%
2025-05-30	40.0000	40.0000	40.000000	40.0000	+1.240%	5,376	+25.000%
2025-05-29	39.5000	39.5100	39.500000	39.5100	+0.025%	321	+26.550%
2025-05-27	39.0500	39.5000	39.050000	39.5000	+1.120%	744	+26.582%
2025-05-23	39.5000	39.5000	39.062500	39.0625	+0.547%	252	+28.000%
2025-05-22	38.7500	38.8500	38.750000	38.8500	+0.232%	15,100	+28.700%
2025-05-21	38.7500	39.0000	38.750000	38.7600	+0.026%	15,977	+28.999%
2025-05-20	38.7500	38.7500	38.750000	38.7500	+0.649%	140	+29.032%
2025-05-19	38.5000	38.5000	38.500000	38.5000	0.000%	245	+29.870%
2025-05-16	38.5000	38.5000	38.500000	38.5000	+1.316%	251	+29.870%
2025-05-15	38.0000	38.0000	38.000000	38.0000	-0.654%	1,651	+31.579%
2025-05-14	37.5000	38.2500	37.500000	38.2500	+0.658%	1,110	+30.719%
2025-05-13	37.2400	38.0000	37.000000	38.0000	0.000%	1,341	+31.579%
2025-05-12	37.2500	38.0000	37.250000	38.0000	+2.013%	318	+31.579%
2025-05-09	37.2500	37.2500	37.000000	37.2500	-0.667%	413	+34.228%
2025-05-08	37.0000	37.5000	37.000000	37.5000	+1.351%	706	+33.333%
2025-05-07	38.1900	38.2000	36.000000	37.0000	-3.116%	3,373	+35.135%
2025-05-06	36.0000	38.1900	36.000000	38.1900	+3.216%	2,758	+30.924%
2025-05-05	37.0000	37.3300	37.000000	37.0000	+2.749%	3,241	+35.135%
2025-05-02	35.0400	43.0000	27.000000	36.0100	+1.437%	14,944	+38.850%
2025-05-01	34.8750	35.6400	34.875000	35.5000	+2.762%	2,681	+40.845%
2025-04-30	35.3000	35.3000	34.110000	34.5458	-2.137%	4,801	+44.735%
2025-04-29	36.0000	36.0000	35.300000	35.3001	+0.771%	1,763	+41.643%
2025-04-28	36.0000	36.0000	35.030000	35.0300	-2.640%	2,645	+42.735%
2025-04-25	35.0000	35.9800	35.000000	35.9800	+2.800%	1,668	+38.966%
2025-04-24	35.0300	35.0300	35.000000	35.0000	-0.990%	594	+42.857%
2025-04-23	34.5272	35.3500	34.527200	35.3500	+2.762%	1,911	+41.443%
2025-04-22	34.2498	34.4800	34.249800	34.4000	+2.994%	753	+45.349%
2025-04-21	32.8617	33.8900	32.861700	33.4000	-0.684%	1,058	+49.701%
2025-04-17	34.5500	34.5500	33.404500	33.6300	+0.688%	4,301	+48.677%
2025-04-16	32.5900	33.7500	32.300000	33.4001	-0.595%	4,445	+49.700%
2025-04-15	33.0000	33.6000	32.350000	33.6000	-0.444%	3,170	+48.810%
2025-04-14	31.0000	33.7500	31.000000	33.7500	+8.874%	11,629	+48.148%
2025-04-11	36.0000	36.0000	27.950000	30.9990	-15.396%	143,007	+61.296%
2025-04-10	39.9700	39.9700	35.000000	36.6400	-10.634%	1,795	+36.463%
2025-04-09	38.0000	41.0000	38.000000	41.0000	+7.302%	9,620	+21.951%
2025-04-07	38.2100	40.5600	38.210000	38.2100	-4.478%	3,443	+30.856%
2025-04-04	40.4350	41.3750	39.480000	40.0012	-2.436%	13,582	+24.996%
2025-04-03	41.8401	41.8700	40.500000	41.0000	-0.012%	3,532	+21.951%
2025-03-31	40.8856	41.0050	40.885600	41.0050	-2.240%	1,027	+21.936%
2025-03-28	42.5643	42.5643	41.944700	41.9447	-1.330%	299	+19.205%
2025-03-27	42.5099	42.5100	42.430500	42.5100	+2.706%	806	+17.619%
2025-03-26	41.3900	41.3900	41.390000	41.3900	-1.452%	156	+20.802%
2025-03-25	41.3978	42.0000	41.397800	41.9999	+1.071%	1,683	+19.048%
2025-03-24	41.5550	41.5550	41.555000	41.5550	+0.557%	437	+20.322%
2025-03-21	41.5000	41.5000	41.000000	41.3250	-0.358%	3,380	+20.992%
2025-03-20	41.4400	41.4736	41.440000	41.4736	-0.143%	580	+20.559%
2025-03-19	42.0000	42.0000	41.533000	41.5330	+1.610%	1,101	+20.386%
2025-03-17	41.0300	41.7604	40.390000	40.8750	+2.960%	1,437	+22.324%
2025-03-14	39.7000	40.3650	39.700000	39.7000	-1.780%	991	+25.945%
2025-03-13	41.0299	41.0299	40.365000	40.4195	+0.002%	383	+23.703%
2025-03-12	41.1501	41.1501	39.700000	40.4185	-0.349%	2,665	+23.706%
2025-03-11	40.5000	41.5171	40.500000	40.5600	+1.159%	1,811	+23.274%
2025-03-10	41.6900	41.6900	40.095100	40.0951	-3.503%	401	+24.704%
2025-03-07	40.8950	41.5561	40.895000	41.5506	-0.013%	1,327	+20.335%
2025-03-06	41.5561	41.5561	41.556100	41.5561	+1.617%	160	+20.319%
2025-03-05	40.8950	40.8950	40.895000	40.8950	-1.458%	130	+22.264%
2025-03-04	40.0600	41.8065	40.060000	41.5000	+2.835%	1,328	+20.482%
2025-03-03	41.3200	42.4600	40.355900	40.3559	-2.049%	1,527	+23.898%
2025-02-28	41.6700	41.6700	40.150700	41.2000	+0.243%	465	+21.359%
2025-02-27	41.3200	42.5000	41.100000	41.1000	+0.244%	507	+21.655%
2025-02-24	41.0000	41.0000	41.000000	41.0000	-1.661%	589	+21.951%
2025-02-21	41.6927	42.5090	41.692700	41.6927	-1.464%	1,995	+19.925%
2025-02-19	42.3122	42.3122	42.312200	42.3122	+0.487%	603	+18.169%
2025-02-18	42.1073	42.1073	42.107300	42.1073	+1.395%	1,128	+18.744%
2025-02-14	42.2500	42.2500	41.527800	41.5278	-1.124%	1,074	+20.401%
2025-02-12	40.0300	42.3801	40.030000	42.0000	-2.212%	2,640	+19.048%
2025-02-11	42.1856	42.9500	42.185600	42.9500	+7.294%	1,151	+16.414%
2025-02-06	40.0301	40.0301	40.030100	40.0301	+0.000%	177	+24.906%
2025-02-05	40.1600	40.1700	40.030000	40.0300	-1.234%	1,433	+24.906%
2025-02-04	41.0544	41.0544	40.030000	40.5300	-4.613%	2,006	+23.365%
2025-02-03	42.4900	42.4900	42.490000	42.4900	+5.697%	133	+17.675%
2025-01-30	40.2000	40.2000	40.200000	40.2000	+2.030%	181	+24.378%
2025-01-29	39.4000	39.4000	39.400000	39.4000	+2.953%	144	+26.904%
2025-01-28	38.2700	38.2700	38.270000	38.2700	-2.819%	11	+30.651%
2025-01-27	40.2816	40.3000	39.380000	39.3800	-2.040%	2,672	+26.968%
2025-01-24	40.2000	40.2000	40.200000	40.2000	-1.107%	781	+24.378%
2025-01-23	40.6500	40.6500	40.650000	40.6500	-1.574%	1,162	+23.001%
2025-01-17	41.3000	41.3000	41.300000	41.3000	+1.003%	237	+21.065%
2025-01-16	40.4950	40.8900	40.495000	40.8900	-0.098%	1,373	+22.279%
2025-01-15	39.5000	40.9300	39.500000	40.9300	+10.622%	1,514	+22.160%
2025-01-14	44.0204	44.2800	37.000000	37.0000	-15.909%	16,956	+35.135%
2025-01-13	43.6300	44.0000	43.583200	44.0000	+2.660%	1,351	+13.636%
2025-01-10	42.6000	43.5800	42.600000	42.8600	+1.866%	2,651	+16.659%
2025-01-08	42.6000	42.6000	41.510100	42.0750	-1.360%	966	+18.835%
2025-01-07	42.5351	42.7200	42.500000	42.6550	+0.870%	2,628	+17.220%
2025-01-06	42.2700	42.2869	42.270000	42.2869	-1.222%	988	+18.240%
2025-01-03	42.8100	42.8100	42.000000	42.8100	0.000%	2,927	+16.795%
2025-01-02	42.8100	42.8100	42.800000	42.8100	+0.587%	708	+16.795%
2024-12-31	42.0700	42.8400	42.070000	42.5600	-0.421%	1,178	+17.481%
2024-12-30	41.6293	42.7400	41.629300	42.7400	+1.160%	581	+16.986%
2024-12-27	42.9999	45.0000	42.000000	42.2500	-0.448%	13,607	+18.343%
2024-12-26	42.4400	42.4400	42.440000	42.4400	-1.279%	522	+17.813%
2024-12-24	42.9900	42.9900	42.990000	42.9900	+1.945%	2	+16.306%
2024-12-23	42.3800	42.6459	42.170000	42.1700	-0.561%	1,588	+18.568%
2024-12-20	41.5500	42.4077	41.550000	42.4077	-0.217%	524	+17.903%
2024-12-19	45.0000	45.0000	42.500000	42.5000	+2.410%	1,322	+17.647%
2024-12-18	41.4900	41.5000	41.490000	41.5000	0.000%	880	+20.482%
2024-12-17	41.8200	41.8300	41.500000	41.5000	-0.765%	3,645	+20.482%
2024-12-16	41.2639	41.8200	41.200000	41.8200	+0.771%	1,273	+19.560%
2024-12-13	42.0700	42.0700	41.120100	41.5000	-0.907%	3,676	+20.482%
2024-12-12	42.0700	42.0700	41.880000	41.8800	-1.040%	802	+19.389%
2024-12-11	41.1400	42.3600	41.140000	42.3200	+2.447%	1,079	+18.147%
2024-12-10	42.1900	42.1900	41.120000	41.3090	-2.603%	4,701	+21.039%
2024-12-09	42.9100	42.9100	42.413100	42.4131	-1.365%	1,680	+17.888%
2024-12-06	43.0000	43.0000	43.000000	43.0000	-0.601%	619	+16.279%
2024-12-05	43.5200	43.5200	43.241800	43.2600	-1.030%	1,834	+15.580%
2024-12-04	42.5000	44.1650	42.500000	43.7100	+6.273%	3,687	+14.390%
2024-12-03	41.1301	41.1301	41.130100	41.1301	-8.294%	591	+21.565%
2024-12-02	44.8600	48.4500	44.848252	44.8500	-0.333%	3,649	+11.483%
2024-11-29	43.0000	45.0000	41.108500	45.0000	+2.296%	2,984	+11.111%
2024-11-27	41.2500	43.9900	41.250000	43.9900	+6.000%	102,765	+13.662%
2024-11-26	41.4000	41.7250	41.050000	41.5000	+1.096%	3,278	+20.482%
2024-11-25	41.0500	41.0500	41.050000	41.0500	0.000%	597	+21.803%
2024-11-22	41.0500	41.0500	41.050000	41.0500	+0.122%	1,227	+21.803%
2024-11-21	40.9500	41.0000	40.950000	41.0000	+1.160%	2,328	+21.951%
2024-11-18	40.5500	40.7637	40.335100	40.5300	-0.007%	6,757	+23.365%
2024-11-15	40.5329	40.5329	40.532900	40.5329	-1.019%	519	+23.357%
2024-11-14	40.0100	41.0000	40.000000	40.9500	+2.349%	3,773	+22.100%
2024-11-13	40.0000	40.0200	39.762500	40.0100	+0.025%	1,586	+24.969%
2024-11-12	39.8849	40.0000	39.385000	40.0000	-2.272%	726	+25.000%
2024-11-11	37.1200	40.9380	37.120000	40.9300	+13.317%	2,859	+22.160%
2024-11-08	36.1000	36.1200	36.100000	36.1200	-9.700%	705	+38.427%
2024-11-07	40.0000	40.0000	38.500000	40.0000	0.000%	2,453	+25.000%
2024-11-06	39.0200	40.0100	39.000000	40.0000	+4.411%	8,225	+25.000%
2024-11-05	38.9000	38.9000	38.310000	38.3100	-0.468%	1,176	+30.514%
2024-11-04	38.2500	39.9899	38.250000	38.4900	-3.703%	843	+29.904%
2024-11-01	40.0000	40.1000	39.950000	39.9700	0.000%	3,442	+25.094%
2024-10-30	38.8919	39.9900	38.891900	39.9700	+2.461%	1,944	+25.094%
2024-10-29	39.0100	39.0100	39.010000	39.0100	-3.655%	344	+28.172%
2024-10-24	40.4900	40.4900	40.490000	40.4900	-1.244%	218	+23.487%
2024-10-22	40.9500	41.0000	40.600000	41.0000	-0.606%	1,960	+21.951%
2024-10-21	41.2500	41.2500	41.250000	41.2500	-0.673%	330	+21.212%
2024-10-18	41.2500	41.5295	41.250000	41.5295	-0.528%	695	+20.396%
2024-10-15	41.7500	41.7500	41.750000	41.7500	+2.886%	125	+19.760%
2024-10-14	40.4000	40.5790	40.400000	40.5790	+1.448%	605	+23.216%
2024-10-11	39.6181	40.0000	39.618100	40.0000	+0.395%	538	+25.000%
2024-10-09	39.8425	39.8425	39.842500	39.8425	+0.511%	200	+25.494%
2024-10-08	40.0500	40.0500	39.640000	39.6400	-0.900%	2,128	+26.135%
2024-10-07	40.0000	40.0000	40.000000	40.0000	+2.433%	447	+25.000%
2024-10-04	39.3000	39.3000	39.050000	39.0501	+0.051%	1,085	+28.041%
2024-10-03	39.3500	39.3500	39.010000	39.0300	-4.689%	1,757	+28.107%
2024-10-02	40.2800	40.9500	40.280000	40.9500	0.000%	1,166	+22.100%
2024-10-01	40.9500	40.9500	40.950000	40.9500	0.000%	3,712	+22.100%
2024-09-30	38.3300	40.9700	37.520000	40.9500	+1.739%	2,056	+22.100%
2024-09-27	40.2500	40.2500	40.250000	40.2500	-3.616%	231	+24.224%
2024-09-26	41.9900	41.9900	41.760000	41.7600	+0.627%	472	+19.732%
2024-09-25	40.0400	41.5000	40.040000	41.5000	0.000%	877	+20.482%
2024-09-24	41.9999	41.9999	41.500000	41.5000	-1.190%	284	+20.482%
2024-09-23	40.4500	42.0000	40.450000	42.0000	+2.414%	2,186	+19.048%
2024-09-19	41.0100	41.0100	41.010000	41.0100	-0.702%	265	+21.921%
2024-09-18	42.5700	42.5800	41.300100	41.3001	-1.666%	904	+21.065%
2024-09-17	41.2500	42.0000	40.500000	42.0000	+3.704%	1,747	+19.048%
2024-09-16	40.9900	41.0000	40.500000	40.5000	-2.386%	889	+23.457%
2024-09-13	40.0800	41.5000	40.080000	41.4900	+2.318%	8,946	+20.511%
2024-09-12	40.6631	41.3000	40.500000	40.5500	-2.266%	9,563	+23.305%
2024-09-11	40.0080	41.4900	40.000000	41.4900	+3.725%	17,694	+20.511%
2024-09-10	40.0000	40.0000	40.000000	40.0000	0.000%	682	+25.000%
2024-09-09	39.9800	40.4496	39.895000	40.0000	+1.266%	3,980	+25.000%
2024-09-06	39.4899	39.7138	38.606200	39.5000	+0.025%	10,036	+26.582%
2024-09-05	38.9600	39.4900	38.950000	39.4900	+1.778%	2,573	+26.614%
2024-09-04	38.8000	38.8000	38.800000	38.8000	-0.513%	309	+28.866%
2024-08-29	39.0102	39.1500	39.000000	39.0000	-0.637%	1,886	+28.205%
2024-08-26	39.4600	39.4600	39.250000	39.2500	+0.641%	1,221	+27.389%
2024-08-23	39.0000	39.0000	39.000000	39.0000	+0.000%	449	+28.205%
2024-08-22	39.0000	39.1095	38.999900	38.9999	+0.146%	1,165	+28.205%
2024-08-19	38.4900	39.1800	38.490000	38.9429	+1.414%	2,060	+28.393%
2024-08-16	37.8700	38.4000	37.300000	38.4000	+2.491%	2,802	+30.208%
2024-08-15	37.8500	37.9000	37.466800	37.4668	-1.299%	946	+33.451%
2024-08-14	37.5558	37.9600	37.555800	37.9600	+8.426%	438	+31.718%
2024-08-12	38.0000	38.0000	34.980000	35.0100	-7.868%	1,886	+42.816%
2024-08-09	38.0000	38.0000	38.000000	38.0000	+0.264%	392	+31.579%
2024-08-08	37.5000	38.0000	37.100000	37.9000	+2.405%	5,089	+31.926%
2024-08-07	37.0100	37.0100	37.010000	37.0100	+0.845%	857	+35.099%
2024-08-02	36.7000	36.7000	36.700000	36.7000	0.000%	102	+36.240%
2024-08-01	36.7000	37.1491	36.700000	36.7000	-0.475%	521	+36.240%
2024-07-30	37.9900	37.9900	36.875000	36.8750	-2.961%	211	+35.593%
2024-07-29	38.2500	38.2500	38.000000	38.0000	+1.333%	451	+31.579%
2024-07-23	37.5000	37.5000	36.970500	37.5000	0.000%	4,944	+33.333%
2024-07-19	37.5000	37.5000	37.500000	37.5000	0.000%	105	+33.333%
2024-07-17	37.5000	37.5000	37.500000	37.5000	0.000%	518	+33.333%
2024-07-16	36.6250	37.5000	36.625000	37.5000	+4.167%	4,663	+33.333%
2024-07-15	35.9900	36.0000	35.990000	36.0000	+0.000%	576	+38.889%
2024-07-12	36.8000	36.8000	35.750000	35.9999	-1.136%	1,386	+38.889%
2024-07-11	36.7965	36.7965	36.413700	36.4137	+1.857%	620	+37.311%
2024-07-09	35.7500	35.7500	35.750000	35.7500	-3.972%	362	+39.860%
2024-06-28	35.6200	37.2287	35.570000	37.2287	+0.618%	1,009	+34.305%
2024-06-26	36.5000	37.0000	36.500000	37.0000	+1.453%	1,505	+35.135%
2024-06-25	37.0600	37.0700	36.050000	36.4700	-1.578%	4,271	+37.099%
2024-06-21	36.5000	37.2000	36.500000	37.0547	-0.391%	3,494	+34.936%
2024-06-20	36.5100	37.2002	36.510000	37.2002	+1.918%	660	+34.408%
2024-06-17	36.5000	36.5000	36.500000	36.5000	0.000%	438	+36.986%
2024-06-14	36.5000	36.5000	36.500000	36.5000	0.000%	321	+36.986%
2024-06-13	36.5000	36.5000	36.500000	36.5000	-2.013%	290	+36.986%
2024-06-11	37.2500	37.2500	37.250000	37.2500	+1.693%	208	+34.228%
2024-06-10	37.6200	37.7020	35.550000	36.6300	-4.857%	2,495	+36.500%
2024-06-05	36.6600	38.5600	36.660000	38.5000	-3.750%	848	+29.870%
2024-06-04	40.0000	40.0000	40.000000	40.0000	+2.564%	104	+25.000%
2024-05-31	38.9815	39.1250	38.981500	39.0000	+6.019%	508	+28.205%
2024-05-30	36.7858	36.7858	36.785800	36.7858	-6.871%	197	+35.922%
2024-05-23	39.0000	39.5000	37.755000	39.5000	+4.636%	2,577	+26.582%
2024-05-22	38.3000	38.3000	37.750000	37.7500	-5.625%	497	+32.450%
2024-05-20	39.2000	40.0000	37.000000	40.0000	+1.536%	2,761	+25.000%
2024-05-17	36.1500	39.4000	36.150000	39.3950	+1.665%	3,046	+26.920%
2024-05-15	37.8995	38.7500	37.899500	38.7500	0.000%	1,574	+29.032%
2024-05-14	38.7499	38.7500	38.749900	38.7500	+0.859%	1,234	+29.032%
2024-05-13	38.4200	38.4200	38.420000	38.4200	+1.775%	358	+30.141%
2024-05-10	37.7500	37.9250	36.950000	37.7501	+0.000%	81,473	+32.450%
2024-05-09	36.5000	37.7500	36.025000	37.7500	-0.658%	692	+32.450%
2024-05-08	36.8176	38.0000	36.817600	38.0000	+2.981%	4,537	+31.579%
2024-05-07	36.5500	36.9000	36.499900	36.8999	+3.217%	2,862	+35.502%
2024-05-06	35.6452	35.7500	35.625000	35.7499	-0.000%	3,168	+39.861%
2024-05-03	35.6323	35.7500	35.632300	35.7500	+0.733%	2,194	+39.860%
2024-05-02	35.5000	35.5000	35.490000	35.4900	+0.325%	878	+40.885%
2024-05-01	35.5500	36.0000	35.375000	35.3750	-0.380%	4,259	+41.343%
2024-04-29	36.5000	36.5000	34.550000	35.5100	-3.374%	2,019	+40.805%
2024-04-26	36.6590	36.7500	36.659000	36.7500	-0.514%	1,694	+36.054%
2024-04-25	36.5589	36.9400	36.558900	36.9400	-0.108%	696	+35.355%
2024-04-24	36.0000	36.9800	36.000000	36.9800	-1.231%	202	+35.208%
2024-04-16	35.5100	37.4409	35.510000	37.4409	-2.954%	390	+33.544%
2024-04-15	38.5806	38.5806	38.580600	38.5806	+0.210%	330	+29.599%
2024-04-12	37.5000	38.5000	37.500000	38.4999	+0.653%	2,612	+29.870%
2024-04-11	37.5001	38.2500	37.500000	38.2500	-1.620%	745	+30.719%
2024-04-09	38.8800	38.8800	38.880000	38.8800	+0.686%	216	+28.601%
2024-04-08	37.0700	38.6150	37.070000	38.6150	+2.618%	1,301	+29.483%
2024-04-05	37.1400	37.7600	37.126900	37.6300	-0.974%	2,162	+32.873%
2024-04-04	38.1800	38.1800	38.000000	38.0000	-1.199%	830	+31.579%
2024-04-03	38.0000	38.4613	38.000000	38.4613	+1.081%	1,551	+30.001%
2024-04-02	38.0459	38.0500	37.600000	38.0500	+0.145%	4,886	+31.406%
2024-04-01	37.8227	37.9950	37.822700	37.9950	-4.174%	1,749	+31.596%
2024-03-28	39.9900	39.9900	39.650000	39.6500	+2.402%	330	+26.103%
2024-03-27	37.8100	38.9000	37.560000	38.7200	-0.969%	3,620	+29.132%
2024-03-26	37.4741	40.3462	37.310000	39.0989	-2.253%	2,379	+27.881%
2024-03-25	40.0000	40.0000	39.000000	40.0000	+0.251%	299,267	+25.000%
2024-03-20	39.5466	39.9000	38.850000	39.9000	+2.308%	25,533	+25.313%
2024-03-19	39.0734	39.5000	39.000000	39.0000	-1.253%	3,731	+28.205%
2024-03-18	40.2202	40.2202	39.495000	39.4950	-1.263%	285	+26.598%
2024-03-15	39.3993	40.0050	39.399300	40.0000	+2.577%	48,180	+25.000%
2024-03-13	39.0000	39.0000	38.250000	38.9952	+1.286%	4,920	+28.221%
2024-03-12	38.5000	38.5000	38.500000	38.5000	+1.316%	166	+29.870%
2024-03-08	39.0000	39.0000	38.000000	38.0000	+2.702%	658	+31.579%
2024-03-07	37.0001	37.0001	37.000100	37.0001	+0.000%	243	+35.135%
2024-03-06	36.9246	37.2500	36.924600	37.0000	0.000%	2,859	+35.135%
2024-03-05	37.0000	37.0000	37.000000	37.0000	-0.027%	1,270	+35.135%
2024-03-04	37.0000	37.2500	36.750000	37.0100	-1.307%	14,849	+35.099%
2024-03-01	37.7300	37.7300	36.200000	37.5000	+2.740%	6,675	+33.333%
2024-02-29	36.5200	36.5200	36.500000	36.5000	-2.641%	473	+36.986%
2024-02-28	37.4900	37.4900	37.490000	37.4900	+2.712%	263	+33.369%
2024-02-27	36.5300	36.5300	36.500000	36.5000	-1.487%	436	+36.986%
2024-02-26	37.0510	37.0510	37.051000	37.0510	-1.197%	246	+34.949%
2024-02-23	37.5000	37.5000	37.500000	37.5000	-2.597%	283	+33.333%
2024-02-22	38.4899	38.5000	38.489900	38.5000	+5.479%	247	+29.870%
2024-02-20	36.0000	36.5000	33.120000	36.5000	+1.389%	14,531	+36.986%
2024-02-16	36.7500	37.5000	36.000000	36.0000	-4.319%	4,250	+38.889%
2024-02-15	37.6250	37.6250	37.625000	37.6250	+1.007%	224	+32.890%
2024-02-14	37.2500	37.2500	37.250000	37.2500	-2.909%	1,076	+34.228%
2024-02-13	37.9800	38.3659	36.750000	38.3659	+4.227%	7,333	+30.324%
2024-02-12	36.8100	36.8100	36.810000	36.8100	-1.181%	217	+35.833%
2024-02-09	37.2500	37.2500	37.250000	37.2500	+1.166%	202	+34.228%
2024-02-06	37.7966	37.7966	36.800000	36.8208	+0.089%	4,249	+35.793%

document.getElementById("ZVWCLl").onerror = function(){this.style.display='none';}; .dark-mode .zLNyrz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zLNyrz{ color: #333333; background-color: white; border: 2px solid #333333; }SPLPSTEEL PARTNERS HLDGS LPstock OTC

SPLP
STEEL PARTNERS HLDGS LP
stock OTC