Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Steel Partners Hlds (NY: SPLP )

39.50 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2023				42.58	0	-0.42(-0.98%)
Oct 25, 2023				43.00	1	-0.31(-0.72%)
Oct 24, 2023	43.31	43.31	43.31	43.31	156	-0.20(-0.47%)
Oct 17, 2023				43.52	51	+1.42(+3.37%)
Oct 16, 2023	42.10	42.10	42.10	42.10	607	+0.10(+0.23%)
Oct 12, 2023				42.00	1,056	+0.01(+0.02%)
Oct 11, 2023	42.00	42.50	41.99	41.99	905	-0.01(-0.02%)
Oct 09, 2023				42.00	3	-1.02(-2.37%)
Oct 06, 2023	43.02	43.02	43.02	43.02	130	+0.62(+1.46%)
Oct 05, 2023	42.50	42.50	42.40	42.40	2,221	-1.09(-2.51%)
Oct 04, 2023	43.70	43.70	43.10	43.49	2,484	+1.14(+2.69%)
Oct 02, 2023				42.35	101	-0.17(-0.40%)
Sep 29, 2023	42.51	42.52	42.51	42.52	277	+0.11(+0.26%)
Sep 28, 2023	43.00	43.00	42.41	42.41	419	+0.09(+0.21%)
Sep 26, 2023				42.32	51	-0.20(-0.47%)
Sep 25, 2023	43.60	42.52	42.52	42.52	854	-1.48(-3.36%)
Sep 22, 2023	43.51	44.99	43.51	44.00	21,930	-0.99(-2.20%)
Sep 21, 2023	44.00	44.99	44.00	44.99	500	+0.00(+0.00%)
Sep 13, 2023				44.99	156	+1.25(+2.86%)
Sep 11, 2023				43.74	18	-0.26(-0.59%)
Sep 08, 2023	43.98	44.00	43.96	44.00	22,697	+0.50(+1.15%)
Sep 06, 2023				43.50	69	-1.45(-3.23%)
Sep 01, 2023				44.95	63	-0.05(-0.11%)
Aug 31, 2023	44.96	45.00	44.95	45.00	883	+0.91(+2.06%)
Aug 30, 2023	44.00	44.09	44.00	44.09	484	-0.16(-0.36%)
Aug 29, 2023	44.25	44.25	44.25	44.25	1,065	-0.01(-0.02%)
Aug 25, 2023				44.26	0	+0.01(+0.02%)
Aug 24, 2023	44.25	44.25	44.25	44.25	288	-0.75(-1.67%)
Aug 23, 2023	44.10	45.00	44.10	45.00	904	+0.09(+0.21%)
Aug 22, 2023	44.62	44.98	44.62	44.91	525	-0.09(-0.21%)
Aug 21, 2023	45.00	45.00	45.00	45.00	211	+0.50(+1.12%)
Aug 17, 2023				44.50	9	-0.54(-1.20%)
Aug 16, 2023	45.04	45.04	45.04	45.04	300	+0.24(+0.54%)
Aug 15, 2023	44.60	44.80	44.60	44.80	374	+0.06(+0.12%)
Aug 14, 2023	44.74	44.74	44.74	44.74	1,300	-0.26(-0.57%)
Aug 11, 2023	45.00	47.25	45.00	45.00	5,160	-0.71(-1.56%)
Aug 10, 2023	45.39	45.71	45.39	45.71	2,606	-0.24(-0.51%)
Aug 09, 2023	45.50	47.33	45.50	45.95	4,472	+0.45(+0.99%)
Aug 08, 2023	45.50	45.50	45.50	45.50	307	+0.00(+0.00%)
Aug 07, 2023	46.50	46.50	45.50	45.50	1,485	-2.46(-5.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Steel Partners Hlds (NY: SPLP )

Historical Prices