5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
-2.62%
3 MONTH PERFORMANCE
+0.12%
6 MONTH PERFORMANCE
+10.13%
YEAR-TO-DATE PERFORMANCE
-2.96%
1 YEAR PERFORMANCE
+6.88%
Steel Partners Holdings L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $41.30 | $41.30 (0%) | $41.30 | $41.30 | 237 | $1.05 B |
| 01/16/2025 | $40.49 | $40.89 (0.99%) | $40.89 | $40.49 | 1,400 | $1.04 B |
| 01/15/2025 | $39.50 | $40.93 (3.62%) | $40.93 | $39.50 | 1,514 | $1.04 B |
| 01/14/2025 | $44.02 | $37.00 (-15.95%) | $44.28 | $37.00 | 17,000 | $937.88 M |
| 01/13/2025 | $43.63 | $44.00 (0.85%) | $44.00 | $43.58 | 1,400 | $1.12 B |
| 01/10/2025 | $42.60 | $42.86 (0.61%) | $43.58 | $42.60 | 2,700 | $1.09 B |
| 01/08/2025 | $42.60 | $42.08 (-1.22%) | $42.60 | $41.51 | 1,000 | $1.07 B |
| 01/07/2025 | $42.54 | $42.66 (0.28%) | $42.72 | $42.50 | 2,628 | $1.08 B |
| 01/06/2025 | $42.27 | $42.29 (0.05%) | $42.29 | $42.27 | 1,000 | $1.07 B |
| 01/03/2025 | $42.81 | $42.81 (0%) | $42.81 | $42.00 | 2,927 | $1.09 B |
| 01/02/2025 | $42.81 | $42.81 (0%) | $42.81 | $42.80 | 708 | $1.09 B |
| 12/31/2024 | $42.07 | $42.56 (1.16%) | $42.84 | $42.07 | 1,200 | $1.08 B |
| 12/30/2024 | $41.63 | $42.74 (2.67%) | $42.74 | $41.63 | 600 | $1.08 B |
| 12/27/2024 | $43.00 | $42.25 (-1.74%) | $45.00 | $42.00 | 13,607 | $1.07 B |
| 12/26/2024 | $42.44 | $42.44 (0%) | $42.44 | $42.44 | 522 | $1.08 B |
| 12/24/2024 | $42.17 | $42.17 (0%) | $42.17 | $42.17 | 0 | $1.07 B |
| 12/23/2024 | $42.38 | $42.17 (-0.5%) | $42.65 | $42.17 | 1,600 | $1.07 B |
| 12/20/2024 | $41.55 | $42.41 (2.07%) | $42.41 | $41.55 | 524 | $1.08 B |
| 12/19/2024 | $45.00 | $42.50 (-5.56%) | $45.00 | $42.50 | 1,322 | $1.08 B |
| 12/18/2024 | $41.49 | $41.50 (0.02%) | $41.50 | $41.49 | 900 | $1.05 B |
| 12/17/2024 | $41.82 | $41.50 (-0.77%) | $41.83 | $41.50 | 3,646 | $1.05 B |
| 12/16/2024 | $41.26 | $41.82 (1.36%) | $41.82 | $41.20 | 1,300 | $1.06 B |
| 12/13/2024 | $42.07 | $41.50 (-1.35%) | $42.07 | $41.12 | 3,700 | $1.05 B |
| 12/12/2024 | $42.07 | $41.88 (-0.45%) | $42.07 | $41.88 | 802 | $1.06 B |
| 12/11/2024 | $41.14 | $42.32 (2.87%) | $42.36 | $41.14 | 1,100 | $1.07 B |
| 12/10/2024 | $42.19 | $41.31 (-2.09%) | $42.19 | $41.12 | 4,701 | $1.05 B |
| 12/09/2024 | $42.91 | $42.41 (-1.17%) | $42.91 | $42.41 | 1,700 | $1.08 B |
| 12/06/2024 | $43.00 | $43.00 (0%) | $43.00 | $43.00 | 619 | $1.09 B |
| 12/05/2024 | $43.52 | $43.26 (-0.6%) | $43.52 | $43.24 | 1,834 | $1.10 B |
| 12/04/2024 | $42.50 | $43.71 (2.85%) | $44.17 | $42.50 | 3,700 | $1.11 B |
| 12/03/2024 | $41.13 | $41.13 (0%) | $41.13 | $41.13 | 600 | $1.04 B |
| 12/02/2024 | $44.86 | $44.85 (-0.02%) | $48.45 | $44.85 | 3,649 | $1.14 B |
| 11/29/2024 | $43.00 | $45.00 (4.65%) | $45.00 | $41.11 | 3,000 | $1.14 B |
| 11/27/2024 | $41.25 | $43.99 (6.64%) | $43.99 | $41.25 | 102,800 | $1.12 B |
| 11/26/2024 | $41.40 | $41.50 (0.24%) | $41.73 | $41.05 | 3,300 | $1.05 B |
| 11/25/2024 | $41.05 | $41.05 (0%) | $41.05 | $41.05 | 600 | $1.04 B |
| 11/22/2024 | $41.05 | $41.05 (0%) | $41.05 | $41.05 | 1,227 | $1.04 B |
| 11/21/2024 | $40.95 | $41.00 (0.12%) | $41.00 | $40.95 | 2,328 | $1.04 B |
| 11/20/2024 | $40.53 | $40.53 (0%) | $40.53 | $40.53 | 0 | $1.03 B |
| 11/19/2024 | $40.53 | $40.53 (0%) | $40.53 | $40.53 | 0 | $1.03 B |
| 11/18/2024 | $40.55 | $40.53 (-0.05%) | $40.76 | $40.34 | 6,800 | $1.03 B |
| 11/15/2024 | $40.53 | $40.53 (0%) | $40.53 | $40.53 | 519 | $1.03 B |
| 11/14/2024 | $40.01 | $40.95 (2.35%) | $41.00 | $40.00 | 3,800 | $1.04 B |
| 11/13/2024 | $40.00 | $40.01 (0.03%) | $40.02 | $39.76 | 1,600 | $1.01 B |
| 11/12/2024 | $39.88 | $40.00 (0.3%) | $40.00 | $39.39 | 726 | $1.01 B |
| 11/11/2024 | $37.12 | $40.93 (10.26%) | $40.94 | $37.12 | 2,900 | $1.04 B |
| 11/08/2024 | $36.10 | $36.12 (0.06%) | $36.12 | $36.10 | 705 | $915.58 M |
| 11/07/2024 | $40.00 | $40.00 (0%) | $40.00 | $38.50 | 2,500 | $1.01 B |
| 11/06/2024 | $39.02 | $40.00 (2.51%) | $40.01 | $39.00 | 8,225 | $1.01 B |
| 11/05/2024 | $38.90 | $38.31 (-1.52%) | $38.90 | $38.31 | 1,200 | $971.09 M |
| 11/04/2024 | $38.25 | $38.49 (0.63%) | $39.99 | $38.25 | 843 | $782.37 M |
| 11/01/2024 | $40.00 | $39.97 (-0.08%) | $40.10 | $39.95 | 3,442 | $812.46 M |
| 10/31/2024 | $39.97 | $39.97 (0%) | $39.97 | $39.97 | 0 | $812.46 M |
| 10/30/2024 | $38.89 | $39.97 (2.78%) | $39.99 | $38.89 | 1,944 | $812.46 M |
| 10/29/2024 | $39.01 | $39.01 (0%) | $39.01 | $39.01 | 344 | $792.94 M |
| 10/28/2024 | $40.49 | $40.49 (0%) | $40.49 | $40.49 | 0 | $823.03 M |
| 10/25/2024 | $40.49 | $40.49 (0%) | $40.49 | $40.49 | 0 | $823.03 M |
| 10/24/2024 | $40.49 | $40.49 (0%) | $40.49 | $40.49 | 218 | $823.03 M |
| 10/23/2024 | $41.00 | $41.00 (0%) | $41.00 | $41.00 | 0 | $833.39 M |
| 10/22/2024 | $40.95 | $41.00 (0.12%) | $41.00 | $40.60 | 2,000 | $833.39 M |
| 10/21/2024 | $41.25 | $41.25 (0%) | $41.25 | $41.25 | 333 | $838.47 M |