Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Steel Partners Hlds (NY: SPLP )

45.00 +1.01 (+2.30%)

Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	43.00	45.00	41.11	45.00	2,984	+1.01(+2.30%)
Nov 27, 2024	41.25	43.99	41.25	43.99	102,765	+2.49(+6.00%)
Nov 26, 2024	41.40	41.73	41.05	41.50	3,278	+0.45(+1.10%)
Nov 25, 2024	41.05	41.05	41.05	41.05	597	+0.00(+0.00%)
Nov 22, 2024	41.05	41.05	41.05	41.05	1,227	+0.05(+0.12%)
Nov 21, 2024	40.95	41.00	40.95	41.00	2,328	+0.47(+1.16%)
Nov 18, 2024				40.53	47	-0.00(-0.01%)
Nov 15, 2024	40.53	40.53	40.53	40.53	519	-0.42(-1.02%)
Nov 14, 2024	40.01	41.00	40.00	40.95	3,773	+0.94(+2.35%)
Nov 13, 2024	40.00	40.02	39.76	40.01	1,586	+0.01(+0.02%)
Nov 12, 2024	39.88	40.00	39.38	40.00	726	-0.93(-2.27%)
Nov 11, 2024	37.12	40.94	37.12	40.93	2,859	+4.81(+13.32%)
Nov 08, 2024	36.10	36.12	36.10	36.12	705	-3.88(-9.70%)
Nov 07, 2024	40.00	40.00	38.50	40.00	2,453	+0.00(+0.00%)
Nov 06, 2024	39.02	40.01	39.00	40.00	8,225	+1.69(+4.41%)
Nov 05, 2024	38.90	38.90	38.31	38.31	1,176	-0.18(-0.47%)
Nov 04, 2024	38.25	39.99	38.25	38.49	843	-1.48(-3.70%)
Nov 01, 2024	40.00	40.10	39.95	39.97	3,442	+0.00(+0.00%)
Oct 30, 2024				39.97	10	+0.96(+2.46%)
Oct 29, 2024	39.01	39.01	39.01	39.01	344	-1.48(-3.66%)
Oct 24, 2024				40.49	93	-0.51(-1.24%)
Oct 22, 2024				41.00	110	-0.25(-0.61%)
Oct 21, 2024	41.25	41.25	41.25	41.25	330	-0.28(-0.67%)
Oct 18, 2024	41.25	41.53	41.25	41.53	695	-0.22(-0.53%)
Oct 15, 2024				41.75	14	+1.17(+2.89%)
Oct 14, 2024	40.40	40.58	40.40	40.58	605	+0.58(+1.45%)
Oct 11, 2024	39.62	40.00	39.62	40.00	538	+0.16(+0.40%)
Oct 09, 2024				39.84	33	+0.20(+0.51%)
Oct 08, 2024	40.05	40.05	39.64	39.64	2,128	-0.36(-0.90%)
Oct 07, 2024	40.00	40.00	40.00	40.00	447	+0.95(+2.43%)
Oct 04, 2024	39.30	39.30	39.05	39.05	1,085	+0.02(+0.05%)
Oct 03, 2024	39.35	39.35	39.01	39.03	1,757	-1.92(-4.69%)
Oct 02, 2024	40.28	40.95	40.28	40.95	1,166	+0.00(+0.00%)
Oct 01, 2024	40.95	40.95	40.95	40.95	3,712	+0.00(+0.00%)
Sep 30, 2024	38.33	40.97	37.52	40.95	2,056	+0.70(+1.74%)
Sep 27, 2024	40.25	40.25	40.25	40.25	231	-1.51(-3.62%)
Sep 26, 2024	41.99	41.99	41.76	41.76	472	+0.26(+0.63%)
Sep 25, 2024	40.04	41.50	40.04	41.50	877	+0.00(+0.00%)
Sep 24, 2024	42.00	42.00	41.50	41.50	284	-0.50(-1.19%)
Sep 23, 2024	40.45	42.00	40.45	42.00	2,186	+0.99(+2.41%)
Sep 19, 2024				41.01	17	-0.29(-0.70%)
Sep 18, 2024	42.57	42.58	41.30	41.30	904	-0.70(-1.67%)
Sep 17, 2024	41.25	42.00	40.50	42.00	1,747	+1.50(+3.70%)
Sep 16, 2024	40.99	41.00	40.50	40.50	889	-0.99(-2.39%)
Sep 13, 2024	40.08	41.50	40.08	41.49	8,946	+0.94(+2.32%)
Sep 12, 2024	40.66	41.30	40.50	40.55	9,563	-0.94(-2.27%)
Sep 11, 2024	40.01	41.49	40.00	41.49	25,694	+1.49(+3.73%)
Sep 10, 2024	40.00	40.00	40.00	40.00	682	+0.00(+0.00%)
Sep 09, 2024	39.98	40.45	39.90	40.00	3,980	+0.50(+1.27%)
Sep 06, 2024	39.49	39.71	38.61	39.50	10,036	+0.01(+0.03%)
Sep 05, 2024	38.96	39.49	38.95	39.49	2,573	+0.69(+1.78%)

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 San Rafael

Find A Business

or Browse Listings

Steel Partners Hlds (NY: SPLP )

Historical Prices