Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Steel Partners Hlds
(NY:
SPLP
)
39.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
38.98
39.12
38.98
39.00
508
+2.21(+6.02%)
May 30, 2024
36.79
36.79
36.79
36.79
197
-2.71(-6.87%)
May 23, 2024
39.50
1
+1.75(+4.64%)
May 22, 2024
38.30
38.30
37.75
37.75
497
-2.25(-5.62%)
May 20, 2024
40.00
33
+0.60(+1.54%)
May 17, 2024
36.15
39.40
36.15
39.40
3,046
+0.65(+1.66%)
May 15, 2024
38.75
603
+0.00(+0.00%)
May 14, 2024
38.75
38.75
38.75
38.75
1,234
+0.33(+0.86%)
May 13, 2024
38.42
38.42
38.42
38.42
358
+0.67(+1.77%)
May 10, 2024
37.75
37.92
36.95
37.75
81,473
+0.00(+0.00%)
May 09, 2024
36.50
37.75
36.02
37.75
692
-0.25(-0.66%)
May 08, 2024
36.82
38.00
36.82
38.00
4,537
+1.10(+2.98%)
May 07, 2024
36.55
36.90
36.50
36.90
2,862
+1.15(+3.22%)
May 06, 2024
35.65
35.75
35.62
35.75
3,168
-0.00(-0.00%)
May 03, 2024
35.63
35.75
35.63
35.75
2,194
+0.26(+0.73%)
May 02, 2024
35.50
35.50
35.49
35.49
878
+0.12(+0.33%)
May 01, 2024
35.55
36.00
35.38
35.38
4,259
-0.13(-0.38%)
Apr 29, 2024
35.51
149
-1.24(-3.37%)
Apr 26, 2024
36.66
36.75
36.66
36.75
1,694
-0.19(-0.51%)
Apr 25, 2024
36.56
36.94
36.56
36.94
696
-0.04(-0.11%)
Apr 24, 2024
36.98
36.98
36.00
36.98
202
-0.46(-1.23%)
Apr 16, 2024
37.44
2
-1.14(-2.95%)
Apr 15, 2024
38.58
38.58
38.58
38.58
330
+0.08(+0.21%)
Apr 12, 2024
37.50
38.50
37.50
38.50
2,612
+0.25(+0.65%)
Apr 11, 2024
37.50
38.25
37.50
38.25
745
-0.63(-1.62%)
Apr 09, 2024
38.88
0
+0.27(+0.69%)
Apr 08, 2024
37.07
38.62
37.07
38.62
1,301
+0.98(+2.62%)
Apr 05, 2024
37.14
37.76
37.13
37.63
2,162
-0.37(-0.97%)
Apr 04, 2024
38.18
38.18
38.00
38.00
830
-0.46(-1.20%)
Apr 03, 2024
38.00
38.46
38.00
38.46
1,551
+0.41(+1.08%)
Apr 02, 2024
38.05
38.05
37.60
38.05
4,886
+0.05(+0.14%)
Apr 01, 2024
37.82
37.99
37.82
37.99
1,749
-1.66(-4.17%)
Mar 28, 2024
39.99
39.99
39.65
39.65
330
+0.93(+2.40%)
Mar 27, 2024
37.81
38.90
37.56
38.72
3,620
-0.38(-0.97%)
Mar 26, 2024
37.47
40.35
37.31
39.10
2,379
-0.90(-2.25%)
Mar 25, 2024
40.00
40.00
39.00
40.00
299,267
+0.10(+0.25%)
Mar 20, 2024
39.90
6
+0.90(+2.31%)
Mar 19, 2024
39.07
39.50
39.00
39.00
3,731
-0.49(-1.25%)
Mar 18, 2024
40.22
40.22
39.49
39.49
285
-0.51(-1.26%)
Mar 15, 2024
39.40
40.01
39.40
40.00
48,180
+1.00(+2.58%)
Mar 13, 2024
39.00
0
+0.50(+1.29%)
Mar 12, 2024
38.50
38.50
38.50
38.50
166
+0.50(+1.32%)
Mar 08, 2024
38.00
3
+1.00(+2.70%)
Mar 07, 2024
37.00
37.00
37.00
37.00
243
+0.00(+0.00%)
Mar 06, 2024
36.92
37.25
36.92
37.00
2,859
+0.00(+0.00%)
Mar 05, 2024
37.00
37.00
37.00
37.00
1,270
-0.01(-0.03%)
Mar 04, 2024
37.00
37.25
36.75
37.01
14,849
-0.49(-1.31%)
Mar 01, 2024
37.73
37.73
36.20
37.50
6,675
+1.00(+2.74%)
Feb 29, 2024
36.52
36.52
36.50
36.50
374
-0.99(-2.64%)
Feb 28, 2024
37.49
37.49
37.49
37.49
263
+0.99(+2.71%)
Feb 27, 2024
36.53
36.53
36.50
36.50
436
-0.55(-1.49%)
Feb 26, 2024
37.05
37.05
37.05
37.05
246
-0.45(-1.20%)
Feb 23, 2024
37.50
37.50
37.50
37.50
283
-1.00(-2.60%)
Feb 22, 2024
38.49
38.50
38.49
38.50
247
+2.00(+5.48%)
Feb 20, 2024
36.50
78
+0.50(+1.39%)
Feb 16, 2024
36.75
37.50
36.00
36.00
4,250
-1.62(-4.32%)
Feb 15, 2024
37.62
37.62
37.62
37.62
224
+0.38(+1.01%)
Feb 14, 2024
37.25
37.25
37.25
37.25
1,076
-1.12(-2.91%)
Feb 13, 2024
37.98
38.37
36.75
38.37
7,333
+1.56(+4.23%)
Feb 12, 2024
36.81
36.81
36.81
36.81
217
-0.44(-1.18%)
Feb 09, 2024
37.25
37.25
37.25
37.25
202
+0.43(+1.17%)
Feb 06, 2024
36.82
1
+0.03(+0.09%)
Feb 05, 2024
36.67
36.80
36.40
36.79
6,537
-0.00(-0.00%)
Feb 02, 2024
37.37
37.37
36.50
36.79
1,558
-1.21(-3.19%)
Feb 01, 2024
38.00
38.00
38.00
38.00
251
+0.91(+2.46%)
Jan 30, 2024
37.09
20
-0.19(-0.51%)
Jan 29, 2024
37.28
37.28
37.28
37.28
308
-0.34(-0.92%)
Jan 25, 2024
37.62
84
+0.42(+1.14%)
Jan 24, 2024
37.18
38.68
35.69
37.20
3,172
-0.08(-0.21%)
Jan 23, 2024
37.28
37.28
37.28
37.28
456
-0.37(-0.97%)
Jan 22, 2024
39.99
39.99
35.91
37.65
2,238
-0.99(-2.58%)
Jan 19, 2024
39.88
39.88
38.49
38.64
2,004
+0.35(+0.91%)
Jan 18, 2024
38.99
39.00
38.29
38.29
1,318
-0.21(-0.55%)
Jan 16, 2024
38.50
161
-1.00(-2.53%)
Jan 12, 2024
38.66
39.74
38.66
39.50
663
+0.95(+2.46%)
Jan 11, 2024
38.50
40.00
38.50
38.55
501
-1.37(-3.43%)
Jan 10, 2024
39.00
39.92
39.00
39.92
816
+1.91(+5.02%)
Jan 09, 2024
38.01
38.01
38.01
38.01
243
-1.24(-3.16%)
Jan 08, 2024
39.85
39.85
39.25
39.25
906
-0.91(-2.26%)
Jan 05, 2024
39.63
41.00
39.63
40.16
18,095
-0.34(-0.85%)
Jan 04, 2024
40.49
41.00
40.08
40.50
9,906
+0.03(+0.07%)
Jan 03, 2024
39.75
40.61
39.25
40.47
11,623
+0.97(+2.46%)
Jan 02, 2024
39.44
39.75
39.00
39.50
15,805
-0.50(-1.25%)
Dec 29, 2023
39.22
40.00
38.75
40.00
4,587
+0.78(+1.99%)
Dec 28, 2023
39.10
40.66
39.10
39.22
5,718
+0.72(+1.87%)
Dec 27, 2023
38.50
38.51
38.50
38.50
912
-0.01(-0.03%)
Dec 26, 2023
38.51
38.51
38.51
38.51
342
+0.01(+0.03%)
Dec 21, 2023
38.50
19
-0.40(-1.03%)
Dec 20, 2023
39.00
39.00
38.69
38.90
5,944
-0.25(-0.64%)
Dec 19, 2023
39.00
40.00
39.00
39.15
13,891
-0.85(-2.12%)
Dec 18, 2023
39.52
40.00
39.04
40.00
3,085
+1.00(+2.56%)
Dec 15, 2023
38.00
39.00
38.00
39.00
5,928
+0.00(+0.00%)
Dec 11, 2023
39.00
6
-0.65(-1.63%)
Dec 07, 2023
39.65
64
-0.34(-0.86%)
Dec 06, 2023
39.00
39.99
39.00
39.99
945
+0.24(+0.60%)
Dec 05, 2023
38.75
39.75
38.75
39.75
410
+1.00(+2.58%)
Dec 04, 2023
38.75
39.29
38.75
38.75
2,105
-0.15(-0.39%)
Dec 01, 2023
38.85
38.90
38.85
38.90
922
-0.09(-0.23%)
Nov 29, 2023
38.99
69
+0.14(+0.36%)
Nov 28, 2023
38.85
38.85
38.85
38.85
127
-0.22(-0.56%)
Nov 27, 2023
39.00
39.07
39.00
39.07
614
+0.50(+1.30%)
Nov 21, 2023
38.57
21
-0.02(-0.05%)
Nov 20, 2023
38.55
38.60
38.55
38.59
1,293
-0.41(-1.05%)
Nov 17, 2023
38.50
39.00
38.50
39.00
2,320
-0.75(-1.89%)
Nov 15, 2023
39.75
144
+0.75(+1.92%)
Nov 14, 2023
38.75
39.00
38.65
39.00
943
+0.40(+1.04%)
Nov 13, 2023
38.99
39.00
38.60
38.60
2,178
+0.05(+0.13%)
Nov 10, 2023
38.75
39.00
38.50
38.55
1,263
+0.55(+1.45%)
Nov 09, 2023
37.50
38.05
37.50
38.00
908
+0.40(+1.06%)
Nov 08, 2023
38.00
39.00
37.60
37.60
6,470
-0.62(-1.63%)
Nov 07, 2023
38.22
38.22
38.22
38.22
1,148
-0.78(-1.99%)
Nov 06, 2023
39.00
39.00
39.00
39.00
657
-2.00(-4.88%)
Nov 03, 2023
41.05
41.05
41.00
41.00
1,904
+0.12(+0.30%)
Nov 02, 2023
40.05
40.88
40.05
40.88
630
+0.38(+0.93%)
Nov 01, 2023
40.50
40.50
39.50
40.50
833
-2.08(-4.88%)
Oct 30, 2023
42.58
0
-0.42(-0.98%)
Oct 25, 2023
43.00
1
-0.31(-0.72%)
Oct 24, 2023
43.31
43.31
43.31
43.31
156
-0.20(-0.47%)
Oct 17, 2023
43.52
51
+1.42(+3.37%)
Oct 16, 2023
42.10
42.10
42.10
42.10
607
+0.10(+0.23%)
Oct 12, 2023
42.00
1,056
+0.01(+0.02%)
Oct 11, 2023
42.00
42.50
41.99
41.99
905
-0.01(-0.02%)
Oct 09, 2023
42.00
3
-1.02(-2.37%)
Oct 06, 2023
43.02
43.02
43.02
43.02
130
+0.62(+1.46%)
Oct 05, 2023
42.50
42.50
42.40
42.40
2,221
-1.09(-2.51%)
Oct 04, 2023
43.70
43.70
43.10
43.49
2,484
+1.14(+2.69%)
Oct 02, 2023
42.35
101
-0.17(-0.40%)
Sep 29, 2023
42.51
42.52
42.51
42.52
277
+0.11(+0.26%)
Sep 28, 2023
43.00
43.00
42.41
42.41
419
+0.09(+0.21%)
Sep 26, 2023
42.32
51
-0.20(-0.47%)
Sep 25, 2023
43.60
42.52
42.52
42.52
854
-1.48(-3.36%)
Sep 22, 2023
43.51
44.99
43.51
44.00
21,930
-0.99(-2.20%)
Sep 21, 2023
44.00
44.99
44.00
44.99
500
+0.00(+0.00%)
Sep 13, 2023
44.99
156
+1.25(+2.86%)
Sep 11, 2023
43.74
18
-0.26(-0.59%)
Sep 08, 2023
43.98
44.00
43.96
44.00
22,697
+0.50(+1.15%)
Sep 06, 2023
43.50
69
-1.45(-3.23%)
Sep 01, 2023
44.95
63
-0.05(-0.11%)
Aug 31, 2023
44.96
45.00
44.95
45.00
883
+0.91(+2.06%)
Aug 30, 2023
44.00
44.09
44.00
44.09
484
-0.16(-0.36%)
Aug 29, 2023
44.25
44.25
44.25
44.25
1,065
-0.01(-0.02%)
Aug 25, 2023
44.26
0
+0.01(+0.02%)
Aug 24, 2023
44.25
44.25
44.25
44.25
288
-0.75(-1.67%)
Aug 23, 2023
44.10
45.00
44.10
45.00
904
+0.09(+0.21%)
Aug 22, 2023
44.62
44.98
44.62
44.91
525
-0.09(-0.21%)
Aug 21, 2023
45.00
45.00
45.00
45.00
211
+0.50(+1.12%)
Aug 17, 2023
44.50
9
-0.54(-1.20%)
Aug 16, 2023
45.04
45.04
45.04
45.04
300
+0.24(+0.54%)
Aug 15, 2023
44.60
44.80
44.60
44.80
374
+0.06(+0.12%)
Aug 14, 2023
44.74
44.74
44.74
44.74
1,300
-0.26(-0.57%)
Aug 11, 2023
45.00
47.25
45.00
45.00
5,160
-0.71(-1.56%)
Aug 10, 2023
45.39
45.71
45.39
45.71
2,606
-0.24(-0.51%)
Aug 09, 2023
45.50
47.33
45.50
45.95
4,472
+0.45(+0.99%)
Aug 08, 2023
45.50
45.50
45.50
45.50
307
+0.00(+0.00%)
Aug 07, 2023
46.50
46.50
45.50
45.50
1,485
-2.46(-5.13%)
Aug 01, 2023
47.96
97
+2.36(+5.18%)
Jul 31, 2023
45.80
45.80
45.60
45.60
1,834
+0.60(+1.33%)
Jul 28, 2023
45.60
45.60
45.00
45.00
1,008
+0.00(+0.00%)
Jul 27, 2023
44.63
45.54
44.63
45.00
3,372
+0.80(+1.81%)
Jul 25, 2023
44.20
28
+0.04(+0.09%)
Jul 24, 2023
44.05
45.88
44.05
44.16
820
-1.09(-2.41%)
Jul 21, 2023
45.93
45.93
45.25
45.25
680
+1.10(+2.49%)
Jul 20, 2023
44.15
44.15
44.15
44.15
243
-0.70(-1.56%)
Jul 18, 2023
44.85
67
+0.35(+0.79%)
Jul 17, 2023
44.58
45.99
44.50
44.50
573
-0.40(-0.89%)
Jul 14, 2023
46.00
46.00
44.88
44.90
2,441
-0.30(-0.66%)
Jul 13, 2023
46.03
46.21
45.20
45.20
2,503
-0.80(-1.74%)
Jul 12, 2023
46.00
46.00
46.00
46.00
100
-1.00(-2.13%)
Jul 07, 2023
47.00
13
+1.88(+4.17%)
Jul 06, 2023
47.03
47.05
44.00
45.12
54,713
-2.38(-5.01%)
Jun 30, 2023
47.50
7
+2.36(+5.24%)
Jun 29, 2023
45.46
45.46
45.14
45.14
618
-0.86(-1.88%)
Jun 28, 2023
45.71
46.25
45.71
46.00
4,224
+1.50(+3.37%)
Jun 26, 2023
44.50
57
+1.00(+2.30%)
Jun 21, 2023
43.50
13
-0.14(-0.32%)
Jun 20, 2023
44.00
44.00
43.64
43.64
777
+0.10(+0.23%)
Jun 16, 2023
44.00
44.00
43.50
43.54
5,460
-0.46(-1.04%)
Jun 15, 2023
44.00
44.00
44.00
44.00
232
-0.46(-1.03%)
Jun 13, 2023
44.46
0
+0.46(+1.05%)
Jun 12, 2023
44.00
44.00
44.00
44.00
2,656
+0.00(+0.00%)
Jun 09, 2023
44.00
44.00
44.00
44.00
220
+0.46(+1.06%)
Jun 07, 2023
43.54
28
-0.34(-0.76%)
Jun 02, 2023
43.88
0
+1.11(+2.61%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.