Steel Partners Holdings L.P. (SPLP)
OTCMKTS
· Delayed Price · Currency is USD
41.00
-1.20 (-2.84%)
At close: Dec 4, 2025
Steel Partners Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.84% | 179 |
| Dec 3, 2025 | 41.75 | 42.20 | 41.45 | 42.20 | 42.20 | -0.94% | 750 |
| Dec 2, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.91% | 151 |
| Dec 1, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 2.97% | 155 |
| Nov 26, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.60% | 1,157 |
| Nov 24, 2025 | 41.95 | 41.95 | 41.50 | 41.50 | 41.50 | -1.19% | 1,316 |
| Nov 18, 2025 | 42.00 | 42.10 | 42.00 | 42.00 | 42.00 | - | 19,028 |
| Nov 17, 2025 | 43.00 | 43.00 | 41.95 | 42.00 | 42.00 | -0.59% | 6,602 |
| Nov 14, 2025 | 43.00 | 43.00 | 42.25 | 42.25 | 42.25 | -0.59% | 3,102 |
| Nov 13, 2025 | 42.25 | 42.50 | 42.25 | 42.50 | 42.50 | -5.39% | 1,602 |
| Nov 12, 2025 | 43.10 | 44.92 | 40.25 | 44.92 | 44.92 | 4.22% | 9,228 |
| Nov 11, 2025 | 40.30 | 43.10 | 40.30 | 43.10 | 43.10 | 6.95% | 634 |
| Nov 10, 2025 | 40.50 | 40.50 | 40.30 | 40.30 | 40.30 | -0.49% | 626 |
| Nov 7, 2025 | 40.50 | 40.50 | 39.97 | 40.50 | 40.50 | -0.61% | 2,418 |
| Nov 5, 2025 | 41.25 | 41.25 | 40.75 | 40.75 | 40.75 | -2.98% | 1,706 |
| Oct 31, 2025 | 42.00 | 42.00 | 41.98 | 42.00 | 42.00 | -2.33% | 501 |
| Oct 27, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 446 |
| Oct 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | 501 |
| Oct 23, 2025 | 42.00 | 42.00 | 41.20 | 41.20 | 41.20 | -1.90% | 896 |
| Oct 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.62% | 792 |
| Oct 20, 2025 | 42.55 | 42.55 | 42.26 | 42.26 | 42.26 | 2.08% | 308 |
| Oct 16, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.50% | 367 |
| Oct 13, 2025 | 42.56 | 42.56 | 42.26 | 42.46 | 42.46 | -0.09% | 792 |
| Oct 10, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 200 |
| Oct 9, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.13% | 200 |
| Oct 6, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 0.70% | 101 |
| Oct 3, 2025 | 43.40 | 43.40 | 42.26 | 42.26 | 42.26 | -2.74% | 448 |
| Oct 1, 2025 | 42.75 | 43.45 | 42.75 | 43.45 | 43.45 | 2.82% | 722 |
| Sep 30, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | -1.21% | 330 |
| Sep 29, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | 1.25% | 258 |
| Sep 26, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 144 |
| Sep 24, 2025 | 42.80 | 42.80 | 42.00 | 42.25 | 42.25 | -1.29% | 2,150 |
| Sep 23, 2025 | 43.58 | 43.58 | 42.80 | 42.80 | 42.80 | -0.76% | 1,313 |
| Sep 19, 2025 | 43.00 | 43.13 | 43.00 | 43.13 | 43.13 | 0.68% | 326 |
| Sep 18, 2025 | 43.90 | 43.90 | 42.84 | 42.84 | 42.84 | -0.79% | 746 |
| Sep 17, 2025 | 43.00 | 43.18 | 43.00 | 43.18 | 43.18 | 0.42% | 900 |
| Sep 16, 2025 | 42.01 | 43.00 | 42.01 | 43.00 | 43.00 | 2.36% | 6,613 |
| Sep 15, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -0.46% | 200 |
| Sep 12, 2025 | 42.38 | 42.50 | 42.21 | 42.21 | 42.21 | 0.49% | 453 |
| Sep 10, 2025 | 42.50 | 42.50 | 41.64 | 42.00 | 42.00 | - | 3,245 |
| Sep 4, 2025 | 41.50 | 42.00 | 41.00 | 42.00 | 42.00 | - | 1,688 |
| Sep 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 1,048 |
| Sep 2, 2025 | 40.79 | 41.00 | 40.79 | 41.00 | 41.00 | 1.11% | 305 |
| Aug 29, 2025 | 41.00 | 41.00 | 40.55 | 40.55 | 40.55 | -6.78% | 332 |
| Aug 28, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.16% | 323 |
| Aug 26, 2025 | 42.75 | 43.00 | 42.75 | 43.00 | 43.00 | 1.27% | 481 |
| Aug 25, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0.21% | 141 |
| Aug 22, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -1.00% | 202 |
| Aug 20, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.66% | 423 |
| Aug 19, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -0.94% | 433 |
| Aug 18, 2025 | 42.23 | 42.50 | 42.10 | 42.50 | 42.50 | 0.40% | 1,917 |
| Aug 15, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | -0.42% | 238 |
| Aug 13, 2025 | 42.50 | 42.65 | 42.50 | 42.51 | 42.51 | 0.62% | 531 |
| Aug 12, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 5.60% | 100 |
| Aug 8, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -4.74% | 174 |
| Aug 7, 2025 | 41.96 | 42.00 | 41.96 | 42.00 | 42.00 | 5.00% | 2,789 |
| Aug 6, 2025 | 39.75 | 40.00 | 39.75 | 40.00 | 40.00 | - | 622 |
| Aug 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.55% | 502 |
| Aug 4, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -2.74% | 116 |
| Jul 31, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -3.57% | 250 |
| Jul 28, 2025 | 42.00 | 42.00 | 41.97 | 42.00 | 42.00 | 3.75% | 1,594 |
| Jul 25, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -1.84% | 352 |
| Jul 23, 2025 | 41.00 | 41.24 | 41.00 | 41.24 | 41.24 | 0.59% | 1,121 |
| Jul 18, 2025 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | 4.09% | 361 |
| Jul 16, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -0.63% | 238 |
| Jul 15, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.63% | 265 |
| Jul 14, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -5.61% | 106 |
| Jul 9, 2025 | 40.00 | 41.73 | 40.00 | 41.73 | 41.73 | 1.78% | 1,500 |
| Jul 7, 2025 | 41.78 | 41.78 | 41.00 | 41.00 | 41.00 | -2.38% | 373 |
| Jul 1, 2025 | 41.00 | 42.00 | 36.25 | 42.00 | 42.00 | 6.19% | 2,201 |
| Jun 30, 2025 | 40.90 | 41.50 | 39.55 | 39.55 | 39.55 | -3.30% | 1,577 |
| Jun 26, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.61% | 2,898 |
| Jun 24, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.37% | 512 |
| Jun 23, 2025 | 41.25 | 41.25 | 40.95 | 41.00 | 41.00 | - | 1,722 |
| Jun 20, 2025 | 40.50 | 41.10 | 40.30 | 41.00 | 41.00 | 0.43% | 3,452 |
| Jun 17, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -0.18% | 150 |
| Jun 16, 2025 | 40.00 | 40.90 | 40.00 | 40.90 | 40.90 | -0.02% | 992 |
| Jun 13, 2025 | 40.00 | 40.98 | 40.00 | 40.91 | 40.91 | -1.30% | 1,779 |
| Jun 11, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 3.63% | 599 |
| Jun 10, 2025 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | 0.83% | 1,196 |
| Jun 9, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.18% | 608 |
| Jun 6, 2025 | 39.60 | 39.61 | 39.60 | 39.60 | 39.60 | 0.12% | 1,176 |
| Jun 5, 2025 | 39.60 | 39.60 | 39.55 | 39.55 | 39.55 | -0.12% | 3,219 |
| Jun 4, 2025 | 39.65 | 39.65 | 39.60 | 39.60 | 39.60 | -0.25% | 4,100 |