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
)
38.50
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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 29, 2020
5.310
5.380
4.790
4.790
15,600
-0.41(-7.88%)
May 28, 2020
4.830
5.410
4.830
5.200
14,707
+0.39(+8.11%)
May 27, 2020
4.920
5.000
4.730
4.810
7,851
-0.09(-1.84%)
May 26, 2020
4.530
4.955
4.530
4.900
17,487
+0.44(+9.87%)
May 22, 2020
4.460
4.625
4.400
4.460
12,800
-0.12(-2.62%)
May 21, 2020
4.704
4.855
4.440
4.580
9,232
-0.13(-2.86%)
May 20, 2020
4.733
4.860
4.620
4.715
23,655
+0.12(+2.50%)
May 19, 2020
4.470
4.720
4.400
4.600
13,649
+0.08(+1.77%)
May 18, 2020
4.440
4.625
4.379
4.520
18,454
+0.01(+0.22%)
May 15, 2020
4.400
4.690
4.310
4.510
40,300
+0.03(+0.61%)
May 14, 2020
4.450
4.840
4.450
4.483
20,373
+0.03(+0.73%)
May 13, 2020
4.870
4.870
4.334
4.450
26,396
-0.47(-9.64%)
May 12, 2020
4.900
5.000
4.810
4.925
10,678
+0.12(+2.39%)
May 11, 2020
4.960
4.990
4.800
4.810
10,664
-0.19(-3.80%)
May 08, 2020
4.950
5.000
4.810
5.000
19,500
+0.03(+0.50%)
May 07, 2020
5.140
5.140
4.900
4.975
17,456
-0.17(-3.21%)
May 06, 2020
5.140
5.140
5.075
5.140
934
+0.18(+3.63%)
May 05, 2020
5.180
5.229
4.760
4.960
20,603
+0.00(+0.00%)
May 04, 2020
5.050
5.126
4.555
4.960
36,289
-0.09(-1.78%)
May 01, 2020
5.250
5.410
4.920
5.050
35,300
-0.20(-3.81%)
Apr 30, 2020
5.820
5.900
5.090
5.250
51,164
-0.17(-3.14%)
Apr 29, 2020
5.490
5.910
5.220
5.420
62,131
+0.20(+3.83%)
Apr 28, 2020
5.250
5.700
5.170
5.220
30,626
+0.02(+0.38%)
Apr 27, 2020
5.180
5.340
5.050
5.200
36,621
+0.15(+2.97%)
Apr 24, 2020
5.128
5.128
4.930
5.050
5,700
+0.14(+2.85%)
Apr 23, 2020
4.720
5.250
4.720
4.910
33,416
+0.19(+4.05%)
Apr 22, 2020
4.790
4.850
4.600
4.719
6,790
-0.07(-1.49%)
Apr 21, 2020
5.040
5.040
4.790
4.790
1,580
-0.20(-3.91%)
Apr 20, 2020
5.100
5.100
4.890
4.985
5,427
-0.02(-0.50%)
Apr 17, 2020
5.083
5.090
4.950
5.010
7,900
-0.07(-1.38%)
Apr 16, 2020
5.100
5.160
4.875
5.080
9,328
-0.07(-1.36%)
Apr 15, 2020
5.000
5.180
4.800
5.150
6,251
-0.04(-0.68%)
Apr 14, 2020
5.570
5.570
5.050
5.185
9,878
-0.14(-2.71%)
Apr 13, 2020
5.600
5.600
5.280
5.330
20,386
-0.02(-0.37%)
Apr 09, 2020
5.500
5.780
5.130
5.350
28,600
+0.15(+2.88%)
Apr 08, 2020
5.180
5.540
5.090
5.200
11,809
+0.02(+0.39%)
Apr 07, 2020
5.220
5.400
4.930
5.180
24,763
+0.32(+6.58%)
Apr 06, 2020
5.000
5.290
4.809
4.860
26,914
+0.23(+4.97%)
Apr 03, 2020
4.850
5.210
4.630
4.630
19,700
-0.22(-4.54%)
Apr 02, 2020
5.100
5.450
4.850
4.850
22,387
-0.32(-6.19%)
Apr 01, 2020
5.440
5.450
5.100
5.170
8,273
-0.25(-4.67%)
Mar 31, 2020
5.740
5.747
5.250
5.423
5,278
-0.08(-1.39%)
Mar 30, 2020
5.755
5.755
5.400
5.500
5,953
-0.25(-4.35%)
Mar 27, 2020
5.750
5.980
5.700
5.750
34,300
-0.15(-2.54%)
Mar 26, 2020
5.970
6.030
5.500
5.900
97,577
-0.10(-1.67%)
Mar 25, 2020
5.970
6.140
5.600
6.000
34,017
+0.22(+3.81%)
Mar 24, 2020
5.990
6.000
5.710
5.780
9,101
+0.13(+2.30%)
Mar 23, 2020
6.150
6.150
5.450
5.650
11,027
-0.54(-8.72%)
Mar 20, 2020
6.280
6.600
6.000
6.190
3,300
-0.06(-0.96%)
Mar 19, 2020
6.160
6.420
5.730
6.250
31,352
+0.08(+1.21%)
Mar 18, 2020
7.090
7.090
5.900
6.175
13,719
-1.33(-17.67%)
Mar 17, 2020
7.810
7.810
7.420
7.500
1,014
-0.38(-4.82%)
Mar 16, 2020
6.810
8.180
6.810
7.880
70,042
-1.66(-17.40%)
Mar 13, 2020
9.520
9.540
9.000
9.540
5,400
+0.37(+4.03%)
Mar 12, 2020
9.410
9.410
8.850
9.170
7,906
-0.73(-7.37%)
Mar 11, 2020
10.33
10.34
9.755
9.900
37,537
-0.45(-4.35%)
Mar 10, 2020
10.31
10.38
10.31
10.35
3,069
+0.02(+0.19%)
Mar 09, 2020
10.38
10.38
10.33
10.33
39,156
-0.26(-2.47%)
Mar 06, 2020
10.61
10.61
10.59
10.59
1,400
+0.19(+1.84%)
Mar 05, 2020
10.40
10.40
10.40
10.40
1,110
-0.09(-0.87%)
Mar 04, 2020
10.49
10.49
10.49
10.49
2,325
-0.01(-0.09%)
Mar 03, 2020
10.53
10.53
10.45
10.50
12,997
+0.00(+0.00%)
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
.