5 DAY PERFORMANCE
-5.01%
1 MONTH PERFORMANCE
-3.10%
3 MONTH PERFORMANCE
+17.98%
6 MONTH PERFORMANCE
-3.15%
YEAR-TO-DATE PERFORMANCE
-6.86%
1 YEAR PERFORMANCE
+10.11%
Steel Partners Holdings L.P. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/15/2025 | $39.39 | $39.39 (0%) | $39.39 | $39.39 | 4 | $749.58 M |
07/14/2025 | $39.39 | $39.39 (0%) | $39.39 | $39.39 | 103 | $749.58 M |
07/11/2025 | $41.73 | $41.73 (0%) | $41.73 | $41.73 | 500 | $794.11 M |
07/10/2025 | $41.73 | $41.73 (0%) | $41.73 | $41.73 | 0 | $794.11 M |
07/09/2025 | $40.00 | $41.73 (4.32%) | $41.73 | $40.00 | 1.50 K | $794.11 M |
07/08/2025 | $41.00 | $41.00 (0%) | $41.00 | $41.00 | 55 | $780.21 M |
07/07/2025 | $41.78 | $41.00 (-1.87%) | $41.78 | $41.00 | 373 | $780.21 M |
07/03/2025 | $42.00 | $42.00 (0%) | $42.00 | $42.00 | 0 | $799.24 M |
07/02/2025 | $42.00 | $42.00 (0%) | $42.00 | $42.00 | 55 | $798.79 M |
07/01/2025 | $41.00 | $42.00 (2.44%) | $42.00 | $36.25 | 2.20 K | $798.79 M |
06/30/2025 | $40.90 | $39.55 (-3.3%) | $41.50 | $39.55 | 1.58 K | $752.19 M |
06/27/2025 | $40.90 | $40.90 (0%) | $40.90 | $40.90 | 0 | $777.87 M |
06/26/2025 | $40.90 | $40.90 (0%) | $40.90 | $40.90 | 2.90 K | $777.87 M |
06/25/2025 | $41.15 | $41.15 (0%) | $41.15 | $41.15 | 125 | $782.62 M |
06/24/2025 | $41.15 | $41.15 (0%) | $41.15 | $41.15 | 512 | $782.62 M |
06/23/2025 | $41.25 | $41.00 (-0.61%) | $41.25 | $40.95 | 1.72 K | $779.77 M |
06/20/2025 | $40.50 | $41.00 (1.23%) | $41.10 | $40.30 | 3.45 K | $779.77 M |
06/18/2025 | $40.83 | $40.83 (0%) | $40.83 | $40.83 | 0 | $776.54 M |
06/17/2025 | $40.83 | $40.83 (0%) | $40.83 | $40.83 | 150 | $776.54 M |
06/16/2025 | $40.00 | $40.90 (2.25%) | $40.90 | $40.00 | 992 | $777.87 M |
06/13/2025 | $40.00 | $40.91 (2.27%) | $40.98 | $40.00 | 1.78 K | $778.06 M |
06/12/2025 | $41.45 | $41.45 (0%) | $41.45 | $41.45 | 0 | $788.33 M |
06/11/2025 | $41.45 | $41.45 (0%) | $41.45 | $41.45 | 599 | $788.33 M |
06/10/2025 | $39.90 | $40.00 (0.25%) | $40.00 | $39.90 | 1.20 K | $760.75 M |
06/09/2025 | $39.67 | $39.67 (0%) | $39.67 | $39.67 | 608 | $754.48 M |
06/06/2025 | $39.60 | $39.60 (0%) | $39.61 | $39.60 | 1.18 K | $753.15 M |
06/05/2025 | $39.60 | $39.55 (-0.13%) | $39.60 | $39.55 | 3.22 K | $753.15 M |
06/04/2025 | $39.65 | $39.60 (-0.13%) | $39.65 | $39.60 | 4.10 K | $753.15 M |
06/03/2025 | $39.70 | $39.70 (0%) | $39.70 | $39.70 | 403 | $755.05 M |
06/02/2025 | $40.00 | $40.00 (0%) | $40.00 | $40.00 | 931 | $760.75 M |
05/30/2025 | $40.00 | $40.00 (0%) | $40.00 | $40.00 | 5.37 K | $760.75 M |
05/29/2025 | $39.50 | $39.50 (0%) | $39.50 | $34.88 | 2.58 K | $751.24 M |
05/28/2025 | $39.50 | $39.50 (0%) | $39.50 | $39.50 | 0 | $751.24 M |
05/27/2025 | $39.05 | $39.50 (1.15%) | $39.50 | $39.05 | 2.58 K | $751.24 M |
05/23/2025 | $39.50 | $39.06 (-1.11%) | $39.50 | $39.06 | 2.58 K | $742.88 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 |