5 DAY PERFORMANCE
+18.34%
1 MONTH PERFORMANCE
+21.19%
3 MONTH PERFORMANCE
+19.60%
6 MONTH PERFORMANCE
+24.15%
YEAR-TO-DATE PERFORMANCE
+18.34%
1 YEAR PERFORMANCE
+20.96%
Steel Partners Holdings LP Unit Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $50.13 | $50.60 (0.95%) | $50.90 | $50.13 | 1.11 K | $955.80 M |
| 01/07/2026 | $49.11 | $50.25 (2.32%) | $51.25 | $49.11 | 53.37 K | $953.90 M |
| 01/06/2026 | $43.41 | $44.41 (2.3%) | $44.50 | $43.41 | 421 | $843.04 M |
| 01/05/2026 | $43.01 | $43.01 (0%) | $43.01 | $43.01 | 1.28 K | $816.46 M |
| 01/02/2026 | $43.01 | $43.01 (0%) | $43.01 | $43.01 | 1.28 K | $816.46 M |
| 12/31/2025 | $44.90 | $43.01 (-4.21%) | $44.95 | $43.01 | 3.75 K | $816.46 M |
| 12/30/2025 | $43.50 | $44.00 (1.15%) | $44.00 | $43.50 | 609 | $835.25 M |
| 12/29/2025 | $48.40 | $43.10 (-10.95%) | $48.40 | $42.26 | 38.90 K | $818.17 M |
| 12/26/2025 | $48.40 | $48.39 (-0.02%) | $48.40 | $48.01 | 1.01 K | $918.59 M |
| 12/24/2025 | $47.77 | $47.77 (0%) | $47.77 | $47.77 | 502 | $906.82 M |
| 12/23/2025 | $45.80 | $48.40 (5.68%) | $48.40 | $45.80 | 1.07 K | $918.78 M |
| 12/22/2025 | $43.43 | $47.00 (8.22%) | $47.00 | $43.35 | 1.91 K | $892.20 M |
| 12/19/2025 | $43.72 | $43.25 (-1.08%) | $47.00 | $40.00 | 2.36 K | $821.02 M |
| 12/18/2025 | $43.76 | $43.43 (-0.75%) | $43.76 | $43.43 | 1.15 K | $824.43 M |
| 12/17/2025 | $43.50 | $45.00 (3.45%) | $45.00 | $43.50 | 435 | $854.24 M |
| 12/16/2025 | $42.50 | $42.00 (-1.18%) | $44.00 | $41.50 | 13.78 K | $797.29 M |
| 12/15/2025 | $47.00 | $41.00 (-12.77%) | $47.00 | $41.00 | 690 | $778.30 M |
| 12/12/2025 | $43.54 | $48.30 (10.93%) | $48.30 | $43.54 | 1.14 K | $916.88 M |
| 12/11/2025 | $43.00 | $43.25 (0.58%) | $43.33 | $43.00 | 3.82 K | $821.02 M |
| 12/10/2025 | $42.00 | $42.00 (0%) | $42.00 | $42.00 | 152 | $797.29 M |
| 12/09/2025 | $42.00 | $42.00 (0%) | $42.00 | $42.00 | 0 | $797.29 M |
| 12/08/2025 | $42.00 | $42.00 (0%) | $42.00 | $42.00 | 462 | $797.29 M |
| 12/05/2025 | $41.00 | $41.00 (0%) | $41.00 | $41.00 | 700 | $779.56 M |
| 12/04/2025 | $41.00 | $41.00 (0%) | $41.00 | $41.00 | 700 | $779.56 M |
| 12/03/2025 | $41.75 | $42.20 (1.08%) | $42.20 | $41.45 | 750 | $802.38 M |
| 12/02/2025 | $42.60 | $42.60 (0%) | $42.60 | $42.60 | 151 | $809.98 M |
| 12/01/2025 | $42.99 | $42.99 (0%) | $42.99 | $42.99 | 1.10 K | $817.40 M |
| 11/28/2025 | $41.75 | $41.75 (0%) | $41.75 | $41.75 | 0 | $793.82 M |
| 11/26/2025 | $41.75 | $41.75 (0%) | $41.75 | $41.75 | 1.16 K | $793.82 M |
| 11/25/2025 | $41.50 | $41.50 (0%) | $41.50 | $41.50 | 0 | $789.07 M |
| 11/24/2025 | $41.95 | $41.50 (-1.07%) | $41.95 | $41.50 | 1.32 K | $789.07 M |
| 11/21/2025 | $42.00 | $42.00 (0%) | $42.00 | $42.00 | 18.11 K | $798.57 M |
| 11/20/2025 | $42.00 | $42.00 (0%) | $42.00 | $42.00 | 18.11 K | $798.57 M |
| 11/19/2025 | $42.00 | $42.00 (0%) | $42.00 | $42.00 | 18.11 K | $798.57 M |
| 11/18/2025 | $42.00 | $42.00 (0%) | $42.10 | $42.00 | 19.03 K | $798.57 M |
| 11/17/2025 | $43.00 | $42.00 (-2.33%) | $43.00 | $41.95 | 6.60 K | $798.57 M |
| 11/14/2025 | $43.00 | $42.25 (-1.74%) | $43.00 | $42.25 | 3.10 K | $803.33 M |
| 11/13/2025 | $42.25 | $42.50 (0.59%) | $42.50 | $42.25 | 1.60 K | $808.08 M |
| 11/12/2025 | $43.10 | $44.92 (4.22%) | $44.92 | $40.25 | 9.23 K | $854.09 M |
| 11/11/2025 | $40.30 | $43.10 (6.95%) | $43.10 | $40.30 | 634 | $819.49 M |
| 11/10/2025 | $40.50 | $40.30 (-0.49%) | $40.50 | $40.30 | 626 | $766.25 M |
| 11/07/2025 | $40.50 | $40.50 (0%) | $40.50 | $39.97 | 2.42 K | $770.05 M |
| 11/06/2025 | $40.75 | $40.75 (0%) | $40.75 | $40.75 | 49 | $774.81 M |
| 11/05/2025 | $41.25 | $40.75 (-1.21%) | $41.25 | $40.75 | 1.71 K | $774.81 M |
| 11/04/2025 | $42.00 | $42.00 (0%) | $42.00 | $42.00 | 75 | $798.57 M |
| 11/03/2025 | $42.00 | $42.00 (0%) | $42.00 | $42.00 | 306 | $798.57 M |
| 10/31/2025 | $42.00 | $42.00 (0%) | $42.00 | $41.98 | 501 | $798.57 M |
| 10/30/2025 | $43.00 | $43.00 (0%) | $43.00 | $43.00 | 100 | $817.59 M |
| 10/29/2025 | $43.00 | $43.00 (0%) | $43.00 | $43.00 | 100 | $817.59 M |
| 10/28/2025 | $43.00 | $43.00 (0%) | $43.00 | $43.00 | 0 | $817.59 M |
| 10/27/2025 | $42.00 | $43.00 (2.38%) | $43.00 | $42.00 | 446 | $817.59 M |
| 10/24/2025 | $42.00 | $42.00 (0%) | $42.00 | $42.00 | 501 | $798.57 M |
| 10/23/2025 | $42.00 | $41.20 (-1.9%) | $42.00 | $41.20 | 896 | $783.36 M |
| 10/22/2025 | $42.00 | $42.00 (0%) | $42.00 | $42.00 | 0 | $798.57 M |
| 10/21/2025 | $42.00 | $42.00 (0%) | $42.00 | $42.00 | 792 | $798.57 M |
| 10/20/2025 | $42.55 | $42.26 (-0.68%) | $42.55 | $42.26 | 308 | $803.52 M |
| 10/17/2025 | $41.40 | $41.40 (0%) | $41.40 | $41.40 | 51 | $787.17 M |
| 10/16/2025 | $41.40 | $41.40 (0%) | $41.40 | $41.40 | 267 | $787.17 M |
| 10/15/2025 | $42.46 | $42.46 (0%) | $42.46 | $42.46 | 0 | $807.32 M |
| 10/14/2025 | $42.46 | $42.46 (0%) | $42.46 | $42.46 | 0 | $807.32 M |
| 10/13/2025 | $42.56 | $42.46 (-0.23%) | $42.56 | $42.26 | 792 | $807.32 M |
| 10/10/2025 | $42.50 | $42.50 (0%) | $42.50 | $42.50 | 200 | $808.08 M |
| 10/09/2025 | $42.50 | $42.50 (0%) | $42.50 | $42.50 | 200 | $808.08 M |
| 10/08/2025 | $42.56 | $42.56 (0%) | $42.56 | $42.56 | 0 | $809.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
