5 DAY PERFORMANCE
-10.23%
1 MONTH PERFORMANCE
-17.15%
3 MONTH PERFORMANCE
-19.64%
6 MONTH PERFORMANCE
-21.22%
YEAR-TO-DATE PERFORMANCE
-22.72%
1 YEAR PERFORMANCE
-14.75%
Steel Partners Holdings L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $33.00 | $33.60 (1.82%) | $33.60 | $32.35 | 3,170 | $639.03 M |
| 04/14/2025 | $31.00 | $33.75 (8.87%) | $33.75 | $31.00 | 11,629 | $641.89 M |
| 04/11/2025 | $36.00 | $31.00 (-13.89%) | $36.00 | $27.95 | 143,007 | $589.58 M |
| 04/10/2025 | $39.97 | $36.64 (-8.33%) | $39.97 | $35.00 | 1,800 | $696.85 M |
| 04/09/2025 | $38.00 | $41.00 (7.89%) | $41.00 | $38.00 | 9,620 | $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 | 3,443 | $726.71 M |
| 04/04/2025 | $40.44 | $40.00 (-1.09%) | $41.38 | $39.48 | 13,600 | $760.75 M |
| 04/03/2025 | $41.84 | $41.00 (-2.01%) | $41.87 | $40.50 | 3,532 | $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 | 1,027 | $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 | 1,700 | $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 | 3,453 | $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 | 1,101 | $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 | 1,437 | $777.49 M |
| 03/14/2025 | $39.70 | $39.70 (0%) | $40.37 | $39.70 | 1,000 | $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 | 2,700 | $768.74 M |
| 03/11/2025 | $40.50 | $40.56 (0.15%) | $41.52 | $40.50 | 1,811 | $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 | 1,327 | $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 | 1,328 | $789.28 M |
| 03/03/2025 | $41.32 | $40.36 (-2.32%) | $42.46 | $40.36 | 1,527 | $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 |
| 02/21/2025 | $41.69 | $41.69 (0%) | $42.51 | $41.69 | 2,000 | $792.89 M |
| 02/20/2025 | $42.31 | $42.31 (0%) | $42.31 | $42.31 | 0 | $804.69 M |
| 02/19/2025 | $42.31 | $42.31 (0%) | $42.31 | $42.31 | 603 | $804.69 M |
| 02/18/2025 | $42.11 | $42.11 (0%) | $42.11 | $42.11 | 1,129 | $800.88 M |
| 02/14/2025 | $42.25 | $41.53 (-1.7%) | $42.25 | $41.53 | 1,100 | $789.85 M |
| 02/13/2025 | $42.00 | $42.00 (0%) | $42.00 | $42.00 | 0 | $798.79 M |
| 02/12/2025 | $40.03 | $42.00 (4.92%) | $42.38 | $40.03 | 2,640 | $798.79 M |
| 02/11/2025 | $42.19 | $42.95 (1.8%) | $42.95 | $42.19 | 1,200 | $816.86 M |
| 02/10/2025 | $40.03 | $40.03 (0%) | $40.03 | $40.03 | 177 | $761.32 M |
| 02/07/2025 | $40.03 | $40.03 (0%) | $40.03 | $40.03 | 0 | $761.32 M |
| 02/06/2025 | $40.03 | $40.03 (0%) | $40.03 | $40.03 | 200 | $761.32 M |
| 02/05/2025 | $40.16 | $40.03 (-0.32%) | $40.17 | $40.03 | 1,433 | $761.32 M |
| 02/04/2025 | $41.05 | $40.53 (-1.27%) | $41.05 | $40.03 | 2,006 | $770.83 M |
| 02/03/2025 | $42.49 | $42.49 (0%) | $42.49 | $42.49 | 133 | $808.11 M |
| 01/31/2025 | $40.20 | $40.20 (0%) | $40.20 | $40.20 | 0 | $764.56 M |
| 01/30/2025 | $40.20 | $40.20 (0%) | $40.20 | $40.20 | 200 | $764.56 M |
| 01/29/2025 | $39.40 | $39.40 (0%) | $39.40 | $39.40 | 144 | $749.34 M |
| 01/28/2025 | $39.38 | $39.38 (0%) | $39.38 | $39.38 | 0 | $748.96 M |
| 01/27/2025 | $40.28 | $39.38 (-2.23%) | $40.30 | $39.38 | 2,700 | $748.96 M |
| 01/24/2025 | $40.20 | $40.20 (0%) | $40.20 | $40.20 | 800 | $764.56 M |
| 01/23/2025 | $40.65 | $40.65 (0%) | $40.65 | $40.65 | 1,200 | $773.12 M |
| 01/22/2025 | $41.30 | $41.30 (0%) | $41.30 | $41.30 | 0 | $785.48 M |
| 01/21/2025 | $41.30 | $41.30 (0%) | $41.30 | $41.30 | 0 | $785.48 M |
| 01/17/2025 | $41.30 | $41.30 (0%) | $41.30 | $41.30 | 237 | $785.48 M |
| 01/16/2025 | $40.49 | $40.89 (0.99%) | $40.89 | $40.49 | 1,400 | $777.68 M |
| 01/15/2025 | $39.50 | $40.93 (3.62%) | $40.93 | $39.50 | 1,514 | $778.44 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.
