5 DAY PERFORMANCE
+1.45%
1 MONTH PERFORMANCE
+11.60%
3 MONTH PERFORMANCE
-4.73%
6 MONTH PERFORMANCE
-4.85%
YEAR-TO-DATE PERFORMANCE
-8.22%
1 YEAR PERFORMANCE
-1.11%
Steel Partners Holdings L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $39.50 | $39.50 (0%) | $39.50 | $34.88 | 2.58 K | $751.24 M |
| 05/22/2025 | $38.75 | $38.85 (0.26%) | $38.85 | $38.75 | 15.10 K | $738.88 M |
| 05/21/2025 | $38.75 | $38.76 (0.03%) | $39.00 | $38.75 | 16.00 K | $737.17 M |
| 05/20/2025 | $38.75 | $38.75 (0%) | $38.75 | $38.75 | 111 | $736.98 M |
| 05/19/2025 | $38.50 | $38.50 (0%) | $38.50 | $38.50 | 2.58 K | $732.22 M |
| 05/16/2025 | $38.50 | $38.50 (0%) | $38.50 | $38.50 | 2.58 K | $732.22 M |
| 05/15/2025 | $38.00 | $38.00 (0%) | $38.00 | $38.00 | 2.58 K | $722.72 M |
| 05/14/2025 | $37.50 | $38.25 (2%) | $38.25 | $37.50 | 2.58 K | $727.47 M |
| 05/13/2025 | $37.24 | $38.00 (2.04%) | $38.00 | $37.00 | 2.58 K | $722.72 M |
| 05/12/2025 | $37.25 | $38.00 (2.01%) | $38.00 | $37.25 | 2.58 K | $722.72 M |
| 05/09/2025 | $37.25 | $37.25 (0%) | $37.25 | $37.00 | 400 | $708.45 M |
| 05/08/2025 | $37.00 | $37.50 (1.35%) | $37.50 | $37.00 | 2.58 K | $713.21 M |
| 05/07/2025 | $38.19 | $37.00 (-3.12%) | $38.20 | $36.00 | 3.40 K | $703.70 M |
| 05/06/2025 | $36.00 | $38.19 (6.08%) | $38.19 | $36.00 | 2.80 K | $726.33 M |
| 05/05/2025 | $37.00 | $37.00 (0%) | $37.33 | $37.00 | 3.20 K | $703.70 M |
| 05/02/2025 | $35.04 | $36.01 (2.77%) | $43.00 | $34.75 | 13.30 K | $684.87 M |
| 05/01/2025 | $34.88 | $35.50 (1.78%) | $35.64 | $34.88 | 2.68 K | $675.17 M |
| 04/30/2025 | $35.30 | $34.55 (-2.12%) | $35.30 | $34.11 | 4.80 K | $657.10 M |
| 04/29/2025 | $36.00 | $35.30 (-1.94%) | $36.00 | $35.30 | 1.80 K | $671.36 M |
| 04/28/2025 | $36.00 | $35.03 (-2.69%) | $36.00 | $35.03 | 2.65 K | $666.23 M |
| 04/25/2025 | $35.00 | $35.98 (2.8%) | $35.98 | $35.00 | 1.70 K | $684.30 M |
| 04/24/2025 | $35.03 | $35.00 (-0.09%) | $35.03 | $35.00 | 600 | $665.66 M |
| 04/23/2025 | $34.53 | $35.35 (2.37%) | $35.35 | $34.53 | 1.91 K | $672.32 M |
| 04/22/2025 | $34.25 | $34.40 (0.44%) | $34.48 | $34.25 | 800 | $654.25 M |
| 04/21/2025 | $32.86 | $33.40 (1.64%) | $33.89 | $32.86 | 1.10 K | $635.23 M |
| 04/17/2025 | $34.55 | $33.63 (-2.66%) | $34.55 | $33.40 | 4.30 K | $639.60 M |
| 04/16/2025 | $32.59 | $33.40 (2.49%) | $33.75 | $32.30 | 4.45 K | $635.23 M |
| 04/15/2025 | $33.00 | $33.60 (1.82%) | $33.60 | $32.35 | 3.20 K | $639.03 M |
| 04/14/2025 | $31.00 | $33.75 (8.87%) | $33.75 | $31.00 | 11.63 K | $641.89 M |
| 04/11/2025 | $36.00 | $31.00 (-13.89%) | $36.00 | $27.95 | 143.01 K | $589.58 M |
| 04/10/2025 | $39.97 | $36.64 (-8.33%) | $39.97 | $35.00 | 1.80 K | $696.85 M |
| 04/09/2025 | $38.00 | $41.00 (7.89%) | $41.00 | $38.00 | 9.62 K | $779.77 M |
| 04/08/2025 | $38.21 | $38.21 (0%) | $38.21 | $38.21 | 0 | $726.71 M |
| 04/07/2025 | $38.21 | $38.21 (0%) | $40.56 | $38.21 | 3.44 K | $726.71 M |
| 04/04/2025 | $40.44 | $40.00 (-1.09%) | $41.38 | $39.48 | 13.60 K | $760.75 M |
| 04/03/2025 | $41.84 | $41.00 (-2.01%) | $41.87 | $40.50 | 3.53 K | $779.77 M |
| 04/02/2025 | $41.01 | $41.01 (0%) | $41.01 | $41.01 | 0 | $779.96 M |
| 04/01/2025 | $41.01 | $41.01 (0%) | $41.01 | $41.01 | 0 | $779.96 M |
| 03/31/2025 | $40.89 | $41.01 (0.29%) | $41.01 | $40.89 | 1.03 K | $779.96 M |
| 03/28/2025 | $42.56 | $41.94 (-1.46%) | $42.56 | $41.94 | 300 | $797.65 M |
| 03/27/2025 | $42.51 | $42.51 (0%) | $42.51 | $42.43 | 806 | $808.49 M |
| 03/26/2025 | $41.39 | $41.39 (0%) | $41.39 | $41.39 | 200 | $787.19 M |
| 03/25/2025 | $41.40 | $42.00 (1.45%) | $42.00 | $41.40 | 1.70 K | $798.79 M |
| 03/24/2025 | $41.56 | $41.56 (0%) | $41.56 | $41.56 | 437 | $790.42 M |
| 03/21/2025 | $41.50 | $41.33 (-0.41%) | $41.50 | $41.00 | 3.45 K | $786.05 M |
| 03/20/2025 | $41.44 | $41.47 (0.07%) | $41.47 | $41.44 | 600 | $788.71 M |
| 03/19/2025 | $42.00 | $41.53 (-1.12%) | $42.00 | $41.53 | 1.10 K | $789.85 M |
| 03/18/2025 | $40.88 | $40.88 (0%) | $40.88 | $40.88 | 0 | $777.49 M |
| 03/17/2025 | $41.03 | $40.88 (-0.37%) | $41.76 | $40.39 | 1.44 K | $777.49 M |
| 03/14/2025 | $39.70 | $39.70 (0%) | $40.37 | $39.70 | 1.00 K | $755.05 M |
| 03/13/2025 | $41.03 | $40.42 (-1.49%) | $41.03 | $40.37 | 400 | $768.74 M |
| 03/12/2025 | $41.15 | $40.42 (-1.77%) | $41.15 | $39.70 | 2.70 K | $768.74 M |
| 03/11/2025 | $40.50 | $40.56 (0.15%) | $41.52 | $40.50 | 1.81 K | $771.40 M |
| 03/10/2025 | $41.69 | $40.10 (-3.81%) | $41.69 | $40.10 | 401 | $762.65 M |
| 03/07/2025 | $40.90 | $41.55 (1.59%) | $41.56 | $40.90 | 1.33 K | $790.23 M |
| 03/06/2025 | $41.56 | $41.56 (0%) | $41.56 | $41.56 | 200 | $790.42 M |
| 03/05/2025 | $40.90 | $40.90 (0%) | $40.90 | $40.90 | 130 | $777.87 M |
| 03/04/2025 | $40.06 | $41.50 (3.59%) | $41.81 | $40.06 | 1.33 K | $789.28 M |
| 03/03/2025 | $41.32 | $40.36 (-2.32%) | $42.46 | $40.36 | 1.53 K | $767.60 M |
| 02/28/2025 | $41.67 | $41.20 (-1.13%) | $41.67 | $40.15 | 500 | $783.58 M |
| 02/27/2025 | $41.32 | $41.10 (-0.53%) | $42.50 | $41.10 | 507 | $781.67 M |
| 02/26/2025 | $41.00 | $41.00 (0%) | $41.00 | $41.00 | 0 | $779.77 M |
| 02/25/2025 | $41.00 | $41.00 (0%) | $41.00 | $41.00 | 0 | $779.77 M |
| 02/24/2025 | $41.00 | $41.00 (0%) | $41.00 | $41.00 | 600 | $779.77 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.
