Steel Partners Holdings L.P. (SPLP)
OTCMKTS
· Delayed Price · Currency is USD
50.00
-0.10 (-0.20%)
Inactive · Last trade price
on Jan 16, 2026
Steel Partners Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 50.10 | 50.10 | 49.67 | 50.00 | 50.00 | -0.20% | 15,907 |
| Jan 15, 2026 | 50.07 | 50.10 | 50.07 | 50.10 | 50.10 | 0.06% | 15,475 |
| Jan 14, 2026 | 50.35 | 50.36 | 50.00 | 50.07 | 50.07 | -0.56% | 68,923 |
| Jan 13, 2026 | 50.50 | 50.75 | 50.35 | 50.35 | 50.35 | -0.34% | 21,788 |
| Jan 12, 2026 | 50.35 | 50.57 | 50.15 | 50.52 | 50.52 | -0.06% | 10,436 |
| Jan 9, 2026 | 50.35 | 50.61 | 50.00 | 50.55 | 50.55 | -0.39% | 11,973 |
| Jan 8, 2026 | 50.13 | 50.90 | 50.13 | 50.75 | 50.75 | 1.00% | 7,419 |
| Jan 7, 2026 | 49.11 | 51.25 | 49.11 | 50.25 | 50.25 | 13.15% | 53,373 |
| Jan 6, 2026 | 43.41 | 44.50 | 43.41 | 44.41 | 44.41 | 3.26% | 421 |
| Dec 31, 2025 | 44.90 | 44.95 | 43.01 | 43.01 | 43.01 | -2.25% | 3,747 |
| Dec 30, 2025 | 43.50 | 44.00 | 43.50 | 44.00 | 44.00 | 2.09% | 609 |
| Dec 29, 2025 | 48.40 | 48.40 | 42.26 | 43.10 | 43.10 | -10.93% | 38,900 |
| Dec 26, 2025 | 48.40 | 48.40 | 48.01 | 48.39 | 48.39 | 1.30% | 1,013 |
| Dec 24, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -1.30% | 502 |
| Dec 23, 2025 | 45.80 | 48.40 | 45.80 | 48.40 | 48.40 | 2.98% | 1,067 |
| Dec 22, 2025 | 43.43 | 47.00 | 43.35 | 47.00 | 47.00 | 8.67% | 1,909 |
| Dec 19, 2025 | 43.72 | 47.00 | 40.00 | 43.25 | 43.25 | -0.41% | 2,364 |
| Dec 18, 2025 | 43.76 | 43.76 | 43.43 | 43.43 | 43.43 | -3.49% | 1,148 |
| Dec 17, 2025 | 43.50 | 45.00 | 43.50 | 45.00 | 45.00 | 7.14% | 435 |
| Dec 16, 2025 | 42.50 | 44.00 | 41.50 | 42.00 | 42.00 | 2.44% | 13,776 |
| Dec 15, 2025 | 47.00 | 47.00 | 41.00 | 41.00 | 41.00 | -15.11% | 690 |
| Dec 12, 2025 | 43.54 | 48.30 | 43.54 | 48.30 | 48.30 | 11.68% | 1,144 |
| Dec 11, 2025 | 43.00 | 43.33 | 43.00 | 43.25 | 43.25 | 2.98% | 3,815 |
| Dec 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 152 |
| Dec 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 462 |
| 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 |