-
5 DAY PERFORMANCE
-1.03% -
1 MONTH PERFORMANCE
-2.41% -
3 MONTH PERFORMANCE
+4.08% -
6 MONTH PERFORMANCE
+2.87% -
YEAR-TO-DATE PERFORMANCE
+1.33% -
1 YEAR PERFORMANCE
+3.92%
Steel Partners Holdings L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $40.55 | $40.53 (-0.05%) | $40.76 | $40.34 | 6,757 | $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 |
| 10/18/2024 | $41.25 | $41.53 (0.68%) | $41.53 | $41.25 | 767 | $844.16 M |
| 10/17/2024 | $41.75 | $41.75 (0%) | $41.75 | $41.75 | 0 | $848.64 M |
| 10/16/2024 | $41.75 | $41.75 (0%) | $41.75 | $41.75 | 0 | $848.64 M |
| 10/15/2024 | $41.75 | $41.75 (0%) | $41.75 | $41.75 | 125 | $848.64 M |
| 10/14/2024 | $40.40 | $40.58 (0.45%) | $40.58 | $40.40 | 605 | $824.85 M |
| 10/11/2024 | $39.62 | $40.00 (0.96%) | $40.00 | $39.62 | 538 | $813.07 M |
| 10/10/2024 | $39.84 | $39.84 (0%) | $39.84 | $39.84 | 0 | $809.81 M |
| 10/09/2024 | $39.84 | $39.84 (0%) | $39.84 | $39.84 | 200 | $809.81 M |
| 10/08/2024 | $40.05 | $39.64 (-1.02%) | $40.05 | $39.64 | 2,128 | $805.75 M |
| 10/07/2024 | $40.00 | $40.00 (0%) | $40.00 | $40.00 | 447 | $813.07 M |
| 10/04/2024 | $39.30 | $39.05 (-0.64%) | $39.30 | $39.05 | 1,100 | $793.75 M |
| 10/03/2024 | $39.35 | $39.03 (-0.81%) | $39.35 | $39.01 | 1,800 | $793.35 M |
| 10/02/2024 | $40.28 | $40.95 (1.66%) | $40.95 | $40.28 | 1,200 | $832.38 M |
| 10/01/2024 | $40.95 | $40.95 (0%) | $40.95 | $40.95 | 3,712 | $832.38 M |
| 09/30/2024 | $38.33 | $40.95 (6.84%) | $40.97 | $37.52 | 2,100 | $832.38 M |
| 09/27/2024 | $40.25 | $40.25 (0%) | $40.25 | $40.25 | 231 | $818.15 M |
| 09/26/2024 | $41.99 | $41.76 (-0.55%) | $41.99 | $41.76 | 500 | $848.84 M |
| 09/25/2024 | $40.04 | $41.50 (3.65%) | $41.50 | $40.04 | 900 | $843.56 M |
| 09/24/2024 | $42.00 | $41.50 (-1.19%) | $42.00 | $41.50 | 300 | $843.56 M |
| 09/23/2024 | $40.45 | $42.00 (3.83%) | $42.00 | $40.45 | 2,200 | $853.72 M |
| 09/20/2024 | $41.01 | $41.01 (0%) | $41.01 | $41.01 | 0 | $833.60 M |
| 09/19/2024 | $41.01 | $41.01 (0%) | $41.01 | $41.01 | 300 | $833.60 M |
| 09/18/2024 | $42.57 | $41.30 (-2.98%) | $42.58 | $41.30 | 908 | $839.49 M |
| 09/17/2024 | $41.25 | $42.00 (1.82%) | $42.00 | $40.50 | 1,747 | $853.72 M |
| 09/16/2024 | $40.99 | $40.50 (-1.2%) | $41.00 | $40.50 | 900 | $823.23 M |
| 09/13/2024 | $40.08 | $41.49 (3.52%) | $41.50 | $40.08 | 8,946 | $843.35 M |
| 09/12/2024 | $40.66 | $40.55 (-0.27%) | $41.30 | $40.50 | 9,600 | $824.24 M |
| 09/11/2024 | $40.01 | $41.49 (3.7%) | $41.49 | $40.00 | 25,700 | $843.35 M |
| 09/10/2024 | $40.00 | $40.00 (0%) | $40.00 | $40.00 | 700 | $813.07 M |
| 09/09/2024 | $39.98 | $40.00 (0.05%) | $40.45 | $39.90 | 4,000 | $813.07 M |
| 09/06/2024 | $39.49 | $39.50 (0.03%) | $39.71 | $38.61 | 10,036 | $802.90 M |
| 09/05/2024 | $38.96 | $39.49 (1.36%) | $39.49 | $38.95 | 2,600 | $802.70 M |
| 09/04/2024 | $38.80 | $38.80 (0%) | $38.80 | $38.80 | 320 | $788.67 M |
| 09/03/2024 | $39.00 | $39.00 (0%) | $39.00 | $39.00 | 0 | $792.74 M |
| 08/30/2024 | $39.00 | $39.00 (0%) | $39.00 | $39.00 | 0 | $792.74 M |
| 08/29/2024 | $39.01 | $39.00 (-0.03%) | $39.15 | $39.00 | 1,900 | $792.74 M |
| 08/28/2024 | $39.25 | $39.25 (0%) | $39.25 | $39.25 | 0 | $797.82 M |
| 08/27/2024 | $39.25 | $39.25 (0%) | $39.25 | $39.25 | 0 | $797.82 M |
| 08/26/2024 | $39.46 | $39.25 (-0.53%) | $39.46 | $39.25 | 1,221 | $797.82 M |
| 08/23/2024 | $39.00 | $39.00 (0%) | $39.00 | $39.00 | 449 | $792.74 M |
| 08/22/2024 | $39.00 | $39.00 (0%) | $39.11 | $39.00 | 1,200 | $792.74 M |
| 08/21/2024 | $38.94 | $38.94 (0%) | $38.94 | $38.94 | 0 | $791.52 M |
| 08/20/2024 | $38.94 | $38.94 (0%) | $38.94 | $38.94 | 0 | $791.52 M |
| 08/19/2024 | $38.49 | $38.94 (1.17%) | $39.18 | $38.49 | 2,100 | $791.52 M |