Steel Partners Holdings Pref

SPLPP
🏛️ usa →
24.82
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.94 24.44 23.94 24.44 0.0M
2021-12-30 24.03 24.03 23.88 23.93 0.0M
2021-12-29 23.96 23.96 23.96 23.96 0.0M
2021-12-28 23.81 23.95 23.81 23.93 0.0M
2021-12-27 24.07 24.07 23.95 23.95 0.0M
2021-12-23 24.00 24.00 23.85 23.96 0.0M
2021-12-22 23.95 24.07 23.95 23.98 0.0M
2021-12-21 23.95 24.00 23.95 24.00 0.1M
2021-12-20 23.94 24.00 23.90 23.95 0.0M
2021-12-17 23.87 23.99 23.80 23.97 0.0M
2021-12-16 23.85 24.00 23.85 24.00 0.0M
2021-12-15 24.02 24.02 23.55 23.75 0.0M
2021-12-14 23.85 23.85 23.60 23.60 0.0M
2021-12-13 21.83 23.99 21.83 23.85 0.0M
2021-12-10 23.82 23.97 23.70 23.84 0.0M
2021-12-09 23.78 24.05 23.75 23.75 0.0M
2021-12-08 24.08 24.08 23.95 23.95 0.0M
2021-12-07 24.05 24.08 23.97 24.00 0.0M
2021-12-06 23.75 23.98 23.75 23.98 0.0M
2021-12-03 23.56 23.98 23.53 23.98 0.0M
2021-12-02 23.70 23.96 23.34 23.90 0.0M
2021-12-01 23.81 24.13 23.81 23.85 0.0M
2021-11-30 23.84 24.00 23.61 23.61 0.1M
2021-11-29 24.10 24.10 24.05 24.09 0.0M
2021-11-26 24.04 24.04 23.92 23.92 0.0M
2021-11-23 24.10 24.10 24.02 24.02 0.0M
2021-11-22 24.00 24.10 24.00 24.06 0.0M
2021-11-19 24.01 24.15 24.00 24.01 0.0M
2021-11-18 23.97 24.10 23.79 24.00 0.0M
2021-11-17 24.05 24.10 24.04 24.09 0.0M
2021-11-16 24.03 24.14 23.89 24.08 0.0M
2021-11-15 23.94 24.16 23.92 24.15 0.0M
2021-11-12 23.95 24.38 23.81 23.85 0.0M
2021-11-11 24.00 24.13 23.95 23.97 0.0M
2021-11-10 24.17 24.25 23.99 23.99 0.0M
2021-11-09 24.15 24.23 24.05 24.16 0.0M
2021-11-08 24.05 24.39 24.00 24.05 0.0M
2021-11-05 23.93 24.09 23.93 24.09 0.0M
2021-11-04 23.89 23.98 23.89 23.98 0.0M
2021-11-03 23.91 23.92 23.88 23.92 0.0M
2021-11-02 23.83 23.92 23.75 23.92 0.0M
2021-11-01 23.76 23.93 23.73 23.83 0.0M
2021-10-29 23.49 23.74 23.49 23.74 0.0M
2021-10-28 23.55 23.55 23.42 23.42 0.0M
2021-10-27 23.50 23.55 23.50 23.50 0.0M
2021-10-26 23.50 23.50 23.46 23.50 0.0M
2021-10-25 23.50 23.50 23.43 23.48 0.0M
2021-10-22 23.52 23.60 23.44 23.54 0.0M
2021-10-21 23.55 23.59 23.47 23.47 0.0M
2021-10-20 23.46 23.58 23.46 23.53 0.0M
2021-10-19 23.45 23.53 23.35 23.35 0.0M
2021-10-18 23.68 23.68 23.45 23.55 0.0M
2021-10-15 23.74 23.75 23.65 23.70 0.0M
2021-10-14 23.59 23.88 23.50 23.50 0.0M
2021-10-13 23.63 23.80 23.56 23.68 0.0M
2021-10-12 23.49 23.50 23.44 23.48 0.0M
2021-10-11 23.50 23.50 23.24 23.41 0.0M
2021-10-08 23.43 23.44 23.33 23.40 0.0M
2021-10-07 23.45 23.45 23.34 23.40 0.0M
2021-10-06 23.46 23.46 23.31 23.38 0.0M
2021-10-05 23.35 23.74 23.30 23.34 0.0M
2021-10-04 23.41 23.41 23.25 23.34 0.0M
2021-10-01 23.37 23.64 23.37 23.41 0.0M
2021-09-30 23.45 23.47 23.27 23.47 0.0M
2021-09-29 23.48 23.48 23.47 23.47 0.0M
2021-09-28 23.47 23.59 23.45 23.45 0.0M
2021-09-27 23.47 23.66 23.45 23.45 0.0M
2021-09-24 23.53 23.64 23.47 23.47 0.0M
2021-09-23 23.62 23.62 23.46 23.50 0.0M
2021-09-22 23.43 23.81 23.41 23.73 0.0M
2021-09-21 23.47 23.57 23.44 23.50 0.0M
2021-09-20 23.42 23.60 23.30 23.30 0.0M
2021-09-17 23.50 23.55 23.39 23.55 0.0M
2021-09-16 23.40 23.50 23.40 23.49 0.0M
2021-09-15 23.40 23.45 23.33 23.44 0.0M
2021-09-14 23.40 23.60 23.35 23.39 0.0M
2021-09-13 23.49 23.49 23.27 23.30 0.0M
2021-09-10 23.50 23.60 23.40 23.40 0.0M
2021-09-09 23.59 23.66 23.40 23.40 0.0M
2021-09-08 23.68 23.68 23.51 23.58 0.0M
2021-09-07 23.54 23.70 23.50 23.50 0.0M
2021-09-03 23.49 23.57 23.49 23.52 0.0M
2021-09-02 23.50 23.55 23.49 23.49 0.0M
2021-09-01 23.47 23.55 23.36 23.49 0.0M
2021-08-31 23.30 23.48 23.30 23.47 0.0M
2021-08-30 23.65 23.70 23.60 23.69 0.0M
2021-08-27 23.54 23.61 23.54 23.61 0.0M
2021-08-26 23.61 23.64 23.55 23.55 0.0M
2021-08-25 23.60 23.61 23.54 23.58 0.0M
2021-08-24 23.66 23.67 23.61 23.63 0.0M
2021-08-23 23.70 23.79 23.62 23.67 0.0M
2021-08-20 23.67 23.72 23.61 23.70 0.0M
2021-08-19 23.71 23.75 23.62 23.66 0.0M
2021-08-18 23.68 23.81 23.68 23.69 0.0M
2021-08-17 23.71 23.72 23.57 23.68 0.0M
2021-08-16 23.61 23.81 23.57 23.67 0.0M
2021-08-13 23.60 23.71 23.58 23.71 0.0M
2021-08-12 23.63 23.66 23.60 23.62 0.0M
2021-08-11 23.67 23.67 23.52 23.58 0.0M
2021-08-10 23.68 23.68 23.45 23.50 0.0M
2021-08-09 23.50 23.64 23.46 23.50 0.0M
2021-08-06 23.36 23.71 23.36 23.64 0.0M
2021-08-05 23.31 23.36 23.28 23.33 0.0M
2021-08-04 23.37 23.37 23.27 23.27 0.0M
2021-08-03 23.42 23.42 23.16 23.37 0.0M
2021-08-02 23.40 23.44 23.35 23.42 0.0M
2021-07-30 23.23 23.45 23.16 23.16 0.0M
2021-07-29 23.01 23.46 23.01 23.35 0.0M
2021-07-28 23.05 23.48 23.03 23.05 0.0M
2021-07-27 22.97 23.00 22.90 22.97 0.0M
2021-07-26 22.82 23.02 22.82 22.95 0.0M
2021-07-23 22.88 23.00 22.84 22.99 0.0M
2021-07-22 23.05 23.05 22.99 22.99 0.0M
2021-07-21 22.84 23.15 22.84 23.02 0.0M
2021-07-20 22.78 22.96 22.70 22.89 0.0M
2021-07-19 22.93 22.93 22.74 22.75 0.0M
2021-07-16 23.00 23.13 22.94 22.94 0.0M
2021-07-15 23.07 23.07 22.81 22.98 0.0M
2021-07-14 23.20 23.20 23.04 23.05 0.0M
2021-07-13 23.18 23.29 23.11 23.16 0.0M
2021-07-12 23.21 23.28 23.01 23.14 0.0M
2021-07-09 23.21 23.40 23.20 23.37 0.0M
2021-07-08 23.47 23.48 23.30 23.35 0.0M
2021-07-07 23.48 23.48 23.33 23.46 0.0M
2021-07-06 23.44 23.45 23.40 23.45 0.0M
2021-07-02 23.41 23.48 23.23 23.41 0.0M
2021-07-01 23.40 23.49 23.21 23.29 0.0M
2021-06-30 23.16 23.41 23.15 23.39 0.0M
2021-06-29 23.31 23.33 23.11 23.18 0.0M
2021-06-28 23.47 23.49 23.37 23.37 0.0M
2021-06-25 23.60 23.60 23.23 23.39 0.0M
2021-06-24 23.45 23.58 23.45 23.48 0.0M
2021-06-23 23.46 23.49 23.34 23.44 0.0M
2021-06-22 23.14 23.35 23.12 23.33 0.0M
2021-06-21 23.44 23.46 23.13 23.28 0.0M
2021-06-18 23.29 23.40 23.29 23.39 0.0M
2021-06-17 23.26 23.35 23.11 23.30 0.0M
2021-06-16 23.15 23.29 23.15 23.29 0.0M
2021-06-15 23.06 23.34 23.01 23.24 0.0M
2021-06-14 22.96 23.23 22.96 23.20 0.0M
2021-06-11 22.99 23.25 22.96 23.03 0.0M
2021-06-10 22.96 22.96 22.82 22.94 0.0M
2021-06-09 22.85 22.97 22.85 22.97 0.0M
2021-06-08 22.75 22.90 22.75 22.85 0.1M
2021-06-07 22.85 22.92 22.85 22.87 0.0M
2021-06-04 22.89 22.89 22.69 22.85 0.1M
2021-06-03 22.62 22.97 22.62 22.75 0.0M
2021-06-02 22.89 23.28 22.89 22.98 0.0M
2021-06-01 22.92 23.13 22.76 22.89 0.1M
2021-05-28 22.74 23.00 22.47 22.93 0.0M
2021-05-27 23.15 23.18 22.94 23.14 0.0M
2021-05-26 23.18 23.30 22.90 23.11 0.0M
2021-05-25 23.29 23.34 23.09 23.11 0.0M
2021-05-24 23.23 23.49 23.10 23.15 0.0M
2021-05-21 22.79 23.15 22.55 23.07 0.1M
2021-05-20 22.16 22.79 22.16 22.65 0.0M
2021-05-19 22.00 22.36 21.75 22.15 0.0M
2021-05-18 22.13 22.14 21.88 22.13 0.0M
2021-05-17 22.14 22.14 22.01 22.08 0.0M
2021-05-14 22.16 22.41 22.01 22.14 0.1M
2021-05-13 21.68 22.00 21.68 21.88 0.0M
2021-05-12 21.50 21.75 21.40 21.68 0.0M
2021-05-11 21.98 22.00 21.50 21.92 0.0M
2021-05-10 22.36 22.40 21.98 22.03 0.0M
2021-05-07 21.88 22.35 21.77 22.15 0.0M
2021-05-06 22.20 22.20 21.75 21.90 0.0M
2021-05-05 21.94 22.03 21.72 21.86 0.0M
2021-05-04 21.90 21.94 21.51 21.85 0.0M
2021-05-03 22.28 22.28 21.75 21.78 0.0M
2021-04-30 21.89 22.40 21.40 21.82 0.1M
2021-04-29 21.73 21.90 21.45 21.88 0.0M
2021-04-28 21.66 21.97 21.63 21.84 0.1M
2021-04-27 21.65 21.65 21.40 21.57 0.0M
2021-04-26 21.84 21.84 21.60 21.62 0.0M
2021-04-23 21.79 21.89 21.64 21.77 0.0M
2021-04-22 21.79 21.80 21.64 21.70 0.0M
2021-04-21 21.54 21.93 21.43 21.65 0.0M
2021-04-20 21.79 21.79 21.30 21.54 0.0M
2021-04-19 21.37 21.90 21.22 21.80 0.0M
2021-04-16 20.96 21.44 20.96 21.39 0.0M
2021-04-15 20.87 20.97 20.72 20.96 0.0M
2021-04-14 20.13 20.89 20.12 20.81 0.1M
2021-04-13 20.17 20.17 20.00 20.05 0.1M
2021-04-12 19.88 20.23 19.80 20.17 0.1M
2021-04-09 19.95 20.00 19.68 19.83 0.3M
2021-04-08 20.05 20.14 19.92 19.92 0.3M
2021-04-07 20.16 20.20 19.96 19.96 0.2M
2021-04-06 20.11 20.20 20.04 20.05 0.0M
2021-04-05 20.18 20.25 19.97 19.99 0.1M
2021-04-01 19.96 20.18 19.96 20.08 0.1M
2021-03-31 20.22 20.22 19.96 20.05 0.1M
2021-03-30 19.95 20.16 19.90 20.00 0.2M
2021-03-29 20.32 20.32 19.95 19.95 0.1M
2021-03-26 20.33 20.35 20.20 20.28 0.1M
2021-03-25 20.38 20.56 20.23 20.31 0.0M
2021-03-24 20.48 20.66 20.28 20.45 0.0M
2021-03-23 20.40 20.62 20.40 20.43 0.0M
2021-03-22 20.47 20.50 20.30 20.41 0.0M
2021-03-19 20.34 20.49 20.34 20.47 0.0M
2021-03-18 20.50 20.60 20.06 20.28 0.0M
2021-03-17 20.60 20.69 20.50 20.50 0.0M
2021-03-16 20.50 20.59 20.45 20.51 0.0M
2021-03-15 20.50 20.61 20.47 20.50 0.0M
2021-03-12 20.52 20.66 20.50 20.50 0.0M
2021-03-11 20.66 20.66 20.47 20.66 0.0M
2021-03-10 20.53 20.69 20.49 20.55 0.0M
2021-03-09 20.70 20.70 20.50 20.53 0.0M
2021-03-08 20.68 20.71 20.49 20.67 0.0M
2021-03-05 20.46 20.62 20.37 20.50 0.0M
2021-03-04 20.50 20.76 19.89 20.64 0.0M
2021-03-03 20.60 20.80 20.50 20.50 0.0M
2021-03-02 20.51 20.77 20.37 20.56 0.0M
2021-03-01 20.50 20.50 20.36 20.48 0.0M
2021-02-26 20.83 21.00 20.25 20.50 0.0M
2021-02-25 21.00 21.18 20.93 20.97 0.0M
2021-02-24 20.98 20.98 20.66 20.88 0.0M
2021-02-23 20.65 20.93 20.65 20.86 0.0M
2021-02-22 20.55 20.81 20.55 20.65 0.0M
2021-02-19 20.81 20.85 20.56 20.60 0.0M
2021-02-18 20.67 20.75 20.56 20.71 0.0M
2021-02-17 20.62 21.10 20.62 20.62 0.0M
2021-02-16 21.15 21.25 20.76 20.76 0.0M
2021-02-12 20.68 20.91 20.68 20.81 0.0M
2021-02-11 21.09 21.09 20.66 20.86 0.0M
2021-02-10 21.10 21.30 21.00 21.00 0.0M
2021-02-09 21.18 21.27 21.15 21.15 0.0M
2021-02-08 21.30 21.30 21.10 21.24 0.0M
2021-02-05 21.21 21.30 21.21 21.30 0.0M
2021-02-04 21.26 21.31 21.20 21.20 0.0M
2021-02-03 21.38 21.38 21.13 21.13 0.0M
2021-02-02 21.20 21.42 21.20 21.42 0.0M
2021-02-01 20.95 21.38 20.88 21.18 0.0M
2021-01-29 20.75 21.07 20.50 20.91 0.0M
2021-01-28 20.85 20.96 20.85 20.85 0.0M
2021-01-27 20.96 20.97 20.71 20.71 0.0M
2021-01-26 21.52 21.52 20.97 21.28 0.0M
2021-01-25 21.22 21.38 21.12 21.25 0.0M
2021-01-22 21.49 21.49 21.14 21.22 0.0M
2021-01-21 21.57 21.64 21.19 21.30 0.0M
2021-01-20 21.32 21.61 21.00 21.43 0.0M
2021-01-19 21.04 21.45 20.25 21.34 0.0M
2021-01-15 20.47 21.29 20.29 21.18 0.0M
2021-01-14 20.21 20.23 20.10 20.23 0.0M
2021-01-13 20.00 20.15 19.93 20.09 0.0M
2021-01-12 20.03 20.06 19.85 19.85 0.0M
2021-01-11 20.05 20.14 19.94 20.00 0.0M
2021-01-08 20.25 20.43 19.89 20.06 0.0M
2021-01-07 20.04 20.25 20.00 20.20 0.0M
2021-01-06 20.16 20.37 20.05 20.11 0.0M
2021-01-05 19.91 20.05 19.91 20.03 0.0M
2021-01-04 20.25 20.25 19.81 19.85 0.0M