Steel Partners Holdings LP LTD PARTNERSHIP UNIT (SPLP)
39.70
-0.72 (-1.78%)
Steel Partners Holdings is a diversified holding company that engages in various investment activities across multiple sectors
The company primarily focuses on acquiring, managing, and developing businesses in areas such as manufacturing, service, and logistics, among others. It aims to create long-term value by leveraging its expertise in operational improvement and strategic growth initiatives. Steel Partners actively collaborates with its portfolio companies to enhance efficiency and profitability, fostering innovation and competitive advantages to drive success in their respective markets.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/14/2025 | 39.70 | 40.37 | 39.70 | 39.70 | 991 | 39.70 |
| 3/13/2025 | 41.03 | 41.03 | 40.37 | 40.42 | 383 | 40.42 |
| 3/12/2025 | 41.15 | 41.15 | 39.70 | 40.42 | 2,665 | 40.42 |
| 3/11/2025 | 40.50 | 41.52 | 40.50 | 40.56 | 1,811 | 40.56 |
| 3/10/2025 | 41.69 | 41.69 | 40.10 | 40.10 | 401 | 40.10 |
| 3/07/2025 | 40.90 | 41.56 | 40.90 | 41.55 | 1,327 | 41.55 |
| 3/06/2025 | 41.56 | 41.56 | 41.56 | 41.56 | 160 | 41.56 |
| 3/05/2025 | 40.90 | 40.90 | 40.90 | 40.90 | 130 | 40.90 |
| 3/04/2025 | 40.06 | 41.81 | 40.06 | 41.50 | 1,328 | 41.50 |
| 3/03/2025 | 41.32 | 42.46 | 40.36 | 40.36 | 1,527 | 40.36 |
| 2/28/2025 | 41.67 | 41.67 | 40.15 | 41.20 | 465 | 41.20 |
| 2/27/2025 | 41.32 | 42.50 | 41.10 | 41.10 | 507 | 41.10 |
| 2/24/2025 | 41.69 | 0.00 | 41.69 | 41.00 | 36 | 41.00 |
| 2/21/2025 | 41.69 | 42.51 | 41.69 | 41.69 | 1,995 | 41.69 |
| 2/19/2025 | 42.11 | 0.00 | 42.31 | 42.31 | 74 | 42.31 |
| 2/18/2025 | 42.11 | 42.11 | 42.11 | 42.11 | 1,128 | 42.11 |
| 2/14/2025 | 42.25 | 42.25 | 41.53 | 41.53 | 1,074 | 41.53 |
| 2/12/2025 | 42.95 | 0.00 | 42.95 | 42.00 | 63 | 42.00 |
| 2/11/2025 | 42.19 | 42.95 | 42.19 | 42.95 | 1,151 | 42.95 |
| 2/06/2025 | 40.03 | 0.00 | 40.03 | 40.03 | 77 | 40.03 |
| 2/05/2025 | 40.16 | 40.17 | 40.03 | 40.03 | 1,433 | 40.03 |
| 2/04/2025 | 41.05 | 41.05 | 40.03 | 40.53 | 2,006 | 40.53 |
| 2/03/2025 | 42.49 | 42.49 | 42.49 | 42.49 | 133 | 42.49 |
| 1/30/2025 | 39.40 | 0.00 | 40.20 | 40.20 | 106 | 40.20 |
| 1/29/2025 | 39.40 | 39.40 | 39.40 | 39.40 | 144 | 39.40 |
| 1/27/2025 | 40.20 | 0.00 | 40.20 | 39.38 | 41 | 39.38 |
| 1/24/2025 | 40.20 | 40.20 | 40.20 | 40.20 | 781 | 40.20 |
| 1/23/2025 | 40.65 | 40.65 | 40.65 | 40.65 | 1,162 | 40.65 |
| 1/17/2025 | 40.89 | 0.00 | 41.30 | 41.30 | 332 | 41.30 |
| 1/16/2025 | 40.49 | 40.89 | 40.49 | 40.89 | 1,373 | 40.89 |
| 1/15/2025 | 39.50 | 40.93 | 39.50 | 40.93 | 1,514 | 40.93 |
| 1/14/2025 | 44.02 | 44.28 | 37.00 | 37.00 | 16,956 | 37.00 |
| 1/13/2025 | 43.63 | 44.00 | 43.58 | 44.00 | 1,351 | 44.00 |
| 1/10/2025 | 42.60 | 43.58 | 42.60 | 42.86 | 2,651 | 42.86 |
| 1/08/2025 | 42.60 | 42.60 | 41.51 | 42.08 | 966 | 42.08 |
| 1/07/2025 | 42.54 | 42.72 | 42.50 | 42.66 | 2,628 | 42.66 |
| 1/06/2025 | 42.27 | 42.29 | 42.27 | 42.29 | 988 | 42.29 |
| 1/03/2025 | 42.81 | 42.81 | 42.00 | 42.81 | 2,927 | 42.81 |
| 1/02/2025 | 42.81 | 42.81 | 42.80 | 42.81 | 708 | 42.81 |
| 12/31/2024 | 42.74 | 0.00 | 42.74 | 42.56 | 0 | 42.56 |
| 12/30/2024 | 41.63 | 42.74 | 41.63 | 42.74 | 581 | 42.74 |
| 12/27/2024 | 43.00 | 45.00 | 42.00 | 42.25 | 13,607 | 42.25 |
| 12/26/2024 | 42.44 | 42.44 | 42.44 | 42.44 | 522 | 42.44 |
| 12/23/2024 | 42.41 | 0.00 | 42.41 | 42.17 | 28 | 42.17 |
| 12/20/2024 | 41.55 | 42.41 | 41.55 | 42.41 | 524 | 42.41 |
| 12/19/2024 | 45.00 | 45.00 | 42.50 | 42.50 | 1,317 | 42.50 |
| 12/18/2024 | 41.49 | 41.50 | 41.49 | 41.50 | 880 | 41.50 |
| 12/17/2024 | 41.82 | 41.83 | 41.50 | 41.50 | 3,645 | 41.50 |
| 12/16/2024 | 41.26 | 41.82 | 41.20 | 41.82 | 1,273 | 41.82 |