Steel Partners Holdings Pref

SPLPP
🏛️ usa →
24.83
Last Update: 2025-10-02
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
2023-12-29 23.00 23.00 22.85 22.90 0.0M
2023-12-28 22.85 23.00 22.85 22.90 0.0M
2023-12-27 22.95 23.08 22.81 23.06 0.0M
2023-12-26 22.87 22.94 22.80 22.94 0.0M
2023-12-22 22.95 22.96 22.85 22.92 0.0M
2023-12-21 22.88 23.04 22.88 22.95 0.0M
2023-12-20 22.90 23.00 22.83 22.90 0.0M
2023-12-19 23.15 23.18 22.49 22.89 0.2M
2023-12-18 23.40 23.69 23.25 23.31 0.0M
2023-12-15 23.50 23.52 23.30 23.42 0.0M
2023-12-14 23.52 23.53 23.45 23.47 0.0M
2023-12-13 23.40 23.45 23.32 23.45 0.0M
2023-12-12 23.40 23.40 23.35 23.38 0.0M
2023-12-11 23.34 23.40 23.34 23.40 0.0M
2023-12-08 23.52 23.52 23.35 23.35 0.0M
2023-12-07 23.40 23.50 23.40 23.45 0.0M
2023-12-06 23.51 23.51 23.39 23.39 0.0M
2023-12-05 23.40 23.41 23.35 23.39 0.0M
2023-12-04 23.78 23.78 23.31 23.36 0.0M
2023-12-01 23.65 23.80 23.59 23.80 0.0M
2023-11-30 23.27 23.94 23.15 23.85 0.1M
2023-11-29 23.66 23.66 23.58 23.58 0.0M
2023-11-28 23.56 23.59 23.49 23.57 0.0M
2023-11-27 23.48 23.58 23.45 23.45 0.0M
2023-11-24 23.44 23.47 23.44 23.47 0.0M
2023-11-22 23.42 23.44 23.41 23.44 0.0M
2023-11-21 23.46 23.46 23.43 23.44 0.0M
2023-11-20 23.50 23.53 23.46 23.46 0.0M
2023-11-17 23.46 23.50 23.44 23.45 0.0M
2023-11-16 23.41 23.53 23.39 23.40 0.0M
2023-11-15 23.40 23.41 23.39 23.40 0.0M
2023-11-14 23.38 23.42 23.35 23.36 0.0M
2023-11-13 23.40 23.47 23.25 23.35 0.0M
2023-11-10 23.20 23.31 23.15 23.29 0.0M
2023-11-09 23.08 23.20 23.08 23.17 0.0M
2023-11-08 23.08 23.17 23.08 23.08 0.0M
2023-11-07 23.20 23.23 23.09 23.14 0.0M
2023-11-06 23.16 23.22 23.13 23.19 0.1M
2023-11-03 23.10 23.18 23.07 23.17 0.0M
2023-11-02 23.10 23.17 23.09 23.10 0.0M
2023-11-01 23.17 23.19 23.07 23.19 0.0M
2023-10-31 23.20 23.23 23.12 23.12 0.0M
2023-10-30 23.10 23.10 23.00 23.00 0.0M
2023-10-27 23.11 23.11 23.11 23.11 0.0M
2023-10-26 23.08 23.15 22.98 23.14 0.0M
2023-10-25 23.17 23.17 23.00 23.08 0.0M
2023-10-24 23.14 23.23 22.84 22.99 0.0M
2023-10-23 23.21 23.21 22.65 23.04 0.0M
2023-10-20 23.20 23.22 23.00 23.11 0.0M
2023-10-19 23.08 23.19 23.08 23.19 0.0M
2023-10-18 23.05 23.24 23.02 23.13 0.0M
2023-10-17 23.19 23.19 23.15 23.19 0.0M
2023-10-16 23.15 23.22 23.02 23.19 0.0M
2023-10-13 23.15 23.15 23.05 23.15 0.0M
2023-10-12 23.15 23.15 23.02 23.15 0.0M
2023-10-11 23.08 23.15 23.01 23.15 0.0M
2023-10-10 23.13 23.15 23.00 23.15 0.0M
2023-10-09 22.85 23.29 22.85 23.10 0.0M
2023-10-06 23.10 23.32 23.01 23.29 0.0M
2023-10-05 23.24 23.24 23.01 23.12 0.0M
2023-10-04 23.01 23.28 22.85 23.01 0.0M
2023-10-03 23.17 23.30 23.00 23.20 0.0M
2023-10-02 23.14 23.28 23.02 23.25 0.0M
2023-09-29 23.04 23.28 23.01 23.28 0.0M
2023-09-28 22.99 23.04 22.90 23.04 0.0M
2023-09-27 23.07 23.07 22.99 22.99 0.0M
2023-09-26 23.01 23.01 22.84 22.99 0.0M
2023-09-25 22.86 23.11 22.86 23.11 0.0M
2023-09-22 23.00 23.00 22.84 22.86 0.0M
2023-09-21 23.01 23.01 22.90 22.90 0.0M
2023-09-20 23.00 23.00 22.95 22.98 0.0M
2023-09-19 22.91 23.00 22.91 22.95 0.0M
2023-09-18 23.15 23.15 22.96 22.99 0.0M
2023-09-15 23.12 23.12 22.95 23.00 0.0M
2023-09-14 22.95 23.02 22.95 23.02 0.0M
2023-09-13 22.95 23.00 22.89 22.90 0.0M
2023-09-12 22.94 23.00 22.93 22.95 0.0M
2023-09-11 22.89 23.00 22.89 22.97 0.0M
2023-09-08 23.13 23.13 22.87 22.92 0.0M
2023-09-07 23.10 23.10 23.04 23.04 0.0M
2023-09-06 23.05 23.20 23.01 23.10 0.0M
2023-09-05 22.82 23.27 22.82 23.20 0.0M
2023-09-01 22.98 23.29 22.98 23.29 0.0M
2023-08-31 23.14 23.39 23.00 23.37 0.0M
2023-08-30 23.48 23.48 23.30 23.30 0.0M
2023-08-29 23.38 23.38 23.25 23.31 0.0M
2023-08-28 23.26 23.32 23.20 23.28 0.0M
2023-08-25 23.35 23.35 23.15 23.32 0.0M
2023-08-24 23.37 23.37 23.34 23.35 0.0M
2023-08-23 23.37 23.37 23.37 23.37 0.0M
2023-08-22 23.40 23.43 23.30 23.41 0.0M
2023-08-21 23.28 23.42 23.28 23.35 0.0M
2023-08-18 23.26 23.42 23.26 23.42 0.0M
2023-08-17 23.26 23.28 23.26 23.28 0.0M
2023-08-16 23.40 23.40 23.26 23.26 0.0M
2023-08-15 23.32 23.40 23.25 23.33 0.0M
2023-08-14 23.30 23.33 23.28 23.33 0.0M
2023-08-11 23.14 23.28 23.14 23.28 0.0M
2023-08-10 23.25 23.25 23.15 23.22 0.0M
2023-08-09 23.21 23.30 23.21 23.24 0.0M
2023-08-08 23.26 23.26 23.18 23.21 0.0M
2023-08-07 23.20 23.30 23.20 23.30 0.0M
2023-08-04 23.20 23.20 23.16 23.20 0.0M
2023-08-03 23.30 23.30 23.20 23.27 0.0M
2023-08-02 23.28 23.28 23.25 23.27 0.0M
2023-08-01 23.28 23.28 23.28 23.28 0.0M
2023-07-31 23.36 23.41 23.28 23.28 0.0M
2023-07-28 23.19 23.25 23.19 23.24 0.0M
2023-07-27 23.37 23.37 23.17 23.25 0.0M
2023-07-26 23.35 23.35 23.20 23.34 0.0M
2023-07-25 23.23 23.35 23.15 23.15 0.0M
2023-07-24 23.23 23.25 23.18 23.23 0.0M
2023-07-21 23.09 23.19 23.09 23.14 0.0M
2023-07-20 23.15 23.23 23.10 23.18 0.0M
2023-07-19 23.11 23.20 23.11 23.15 0.0M
2023-07-18 23.13 23.20 23.13 23.15 0.0M
2023-07-17 23.18 23.20 23.12 23.20 0.0M
2023-07-14 23.20 23.20 23.20 23.20 0.0M
2023-07-13 23.20 23.20 23.17 23.18 0.0M
2023-07-12 23.17 23.21 23.14 23.17 0.0M
2023-07-11 23.10 23.25 23.10 23.10 0.0M
2023-07-10 23.17 23.18 23.10 23.12 0.0M
2023-07-07 23.16 23.21 23.09 23.19 0.0M
2023-07-06 23.20 23.20 23.15 23.15 0.0M
2023-07-05 23.13 23.25 23.13 23.20 0.0M
2023-07-03 23.18 23.18 23.07 23.07 0.2M
2023-06-30 22.99 23.34 22.99 23.30 0.0M
2023-06-29 22.81 23.04 22.81 22.98 0.0M
2023-06-28 22.98 23.00 22.93 23.00 0.0M
2023-06-27 22.96 23.00 22.95 23.00 0.0M
2023-06-26 23.04 23.05 22.98 22.99 0.0M
2023-06-23 23.18 23.18 23.04 23.04 0.0M
2023-06-22 23.21 23.28 23.10 23.16 0.0M
2023-06-21 23.15 23.16 23.15 23.16 0.0M
2023-06-20 23.00 23.22 23.00 23.14 0.0M
2023-06-16 22.75 23.25 22.75 23.11 0.0M
2023-06-15 23.22 23.22 23.16 23.21 0.0M
2023-06-14 23.17 23.25 23.05 23.23 0.0M
2023-06-13 23.19 23.20 23.11 23.18 0.0M
2023-06-12 23.15 23.15 23.06 23.15 0.0M
2023-06-09 23.09 23.27 22.96 23.19 0.0M
2023-06-08 23.00 23.17 22.97 23.17 0.0M
2023-06-07 22.95 23.20 22.95 23.18 0.0M
2023-06-06 22.97 23.12 22.97 23.11 0.0M
2023-06-05 22.83 22.97 22.83 22.95 0.0M
2023-06-02 22.94 22.97 22.91 22.95 0.0M
2023-06-01 22.90 22.90 22.80 22.83 0.0M
2023-05-31 22.75 22.99 22.65 22.85 0.0M
2023-05-30 23.12 23.12 23.08 23.08 0.0M
2023-05-26 23.06 23.12 23.06 23.12 0.0M
2023-05-25 23.15 23.26 23.06 23.15 0.0M
2023-05-24 22.62 23.13 22.62 23.13 0.0M
2023-05-23 23.12 23.12 23.10 23.12 0.0M
2023-05-22 23.11 23.15 23.11 23.11 0.0M
2023-05-19 23.10 23.15 23.10 23.10 0.0M
2023-05-18 23.05 23.10 23.04 23.10 0.0M
2023-05-17 23.06 23.10 23.05 23.10 0.0M
2023-05-16 23.06 23.11 23.06 23.06 0.0M
2023-05-15 23.08 23.13 23.05 23.10 0.0M
2023-05-12 23.10 23.11 23.06 23.10 0.0M
2023-05-11 23.13 23.15 23.06 23.10 0.0M
2023-05-10 23.14 23.15 23.14 23.15 0.0M
2023-05-09 23.06 23.30 23.06 23.15 0.0M
2023-05-08 23.29 23.29 23.10 23.15 0.0M
2023-05-05 23.32 23.32 23.14 23.23 0.0M
2023-05-04 23.05 23.34 23.05 23.34 0.0M
2023-05-03 23.08 23.26 23.06 23.15 0.0M
2023-05-02 23.01 23.28 23.01 23.09 0.0M
2023-05-01 23.26 23.26 23.01 23.01 0.0M
2023-04-28 23.10 23.31 22.98 23.31 0.0M
2023-04-27 23.00 23.13 22.94 23.10 0.0M
2023-04-26 22.95 23.14 22.94 23.13 0.0M
2023-04-25 22.93 23.15 22.91 23.02 0.0M
2023-04-24 22.90 23.10 22.90 23.00 0.0M
2023-04-21 22.91 23.16 22.88 23.06 0.0M
2023-04-20 22.98 23.00 22.95 23.00 0.0M
2023-04-19 22.86 23.05 22.86 23.04 0.0M
2023-04-18 22.98 22.98 22.87 22.94 0.0M
2023-04-17 22.85 22.99 22.85 22.93 0.0M
2023-04-14 22.85 22.94 22.77 22.94 0.0M
2023-04-13 22.85 22.95 22.77 22.95 0.0M
2023-04-12 22.90 22.98 22.85 22.89 0.0M
2023-04-11 22.91 22.99 22.85 22.90 0.1M
2023-04-10 23.05 23.05 22.88 23.02 0.0M
2023-04-06 22.97 23.10 22.80 23.06 0.0M
2023-04-05 23.00 23.20 22.94 23.11 0.0M
2023-04-04 23.08 23.23 22.90 23.23 0.0M
2023-04-03 23.17 23.23 23.00 23.10 0.0M
2023-03-31 22.94 23.30 22.86 23.16 0.0M
2023-03-30 22.75 22.98 22.75 22.89 0.0M
2023-03-29 23.00 23.00 22.75 22.89 0.0M
2023-03-28 23.00 23.00 22.80 22.88 0.0M
2023-03-27 22.80 22.90 22.80 22.84 0.0M
2023-03-24 22.77 22.90 22.77 22.89 0.0M
2023-03-23 23.13 23.13 22.75 22.95 0.0M
2023-03-22 23.10 23.13 22.77 23.13 0.0M
2023-03-21 22.85 23.03 22.76 23.00 0.0M
2023-03-20 22.81 23.00 22.73 22.75 0.0M
2023-03-17 22.90 23.00 22.63 22.63 0.0M
2023-03-16 22.90 23.00 22.72 23.00 0.0M
2023-03-15 23.00 23.00 22.70 22.97 0.0M
2023-03-14 23.15 23.17 23.02 23.10 0.0M
2023-03-13 22.95 23.16 22.75 23.16 0.0M
2023-03-10 23.04 23.16 22.70 23.10 0.0M
2023-03-09 23.02 23.16 22.95 23.02 0.0M
2023-03-08 23.04 23.14 22.98 23.14 0.0M
2023-03-07 23.16 23.16 23.05 23.05 0.0M
2023-03-06 23.45 23.45 23.00 23.16 0.0M
2023-03-03 23.02 23.08 22.95 23.08 0.0M
2023-03-02 23.05 23.08 22.99 23.08 0.0M
2023-03-01 23.02 23.08 22.95 23.08 0.0M
2023-02-28 23.14 23.14 22.90 23.02 0.0M
2023-02-27 23.33 23.35 23.31 23.31 0.0M
2023-02-24 23.20 23.39 23.18 23.39 0.0M
2023-02-23 23.23 23.25 23.21 23.24 0.0M
2023-02-22 23.26 23.26 23.08 23.22 0.0M
2023-02-21 23.28 23.30 23.20 23.30 0.0M
2023-02-17 23.25 23.35 23.23 23.34 0.0M
2023-02-16 23.20 23.40 23.16 23.26 0.0M
2023-02-15 23.26 23.35 23.22 23.35 0.0M
2023-02-14 23.23 23.30 23.13 23.25 0.0M
2023-02-13 23.31 23.31 23.24 23.25 0.0M
2023-02-10 23.28 23.31 23.28 23.31 0.0M
2023-02-09 23.29 23.38 23.20 23.30 0.0M
2023-02-08 23.29 23.30 23.19 23.28 0.0M
2023-02-07 23.32 23.36 23.19 23.30 0.0M
2023-02-06 23.25 23.32 23.25 23.32 0.0M
2023-02-03 23.27 23.27 23.21 23.25 0.0M
2023-02-02 23.25 23.30 23.18 23.27 0.0M
2023-02-01 23.11 23.25 23.11 23.25 0.0M
2023-01-31 23.37 23.37 23.13 23.13 0.0M
2023-01-30 23.09 23.42 23.05 23.35 0.1M
2023-01-27 23.05 23.11 23.05 23.10 0.0M
2023-01-26 23.10 23.12 23.05 23.11 0.0M
2023-01-25 23.10 23.13 23.10 23.10 0.0M
2023-01-24 23.14 23.15 23.06 23.11 0.0M
2023-01-23 22.99 23.15 22.99 23.14 0.0M
2023-01-20 23.00 23.13 22.95 23.05 0.0M
2023-01-19 22.98 23.15 22.98 23.15 0.0M
2023-01-18 23.06 23.06 22.90 22.90 0.0M
2023-01-17 22.91 22.91 22.90 22.91 0.0M
2023-01-13 23.00 23.03 22.90 23.03 0.0M
2023-01-12 22.95 23.03 22.94 22.95 0.0M
2023-01-11 23.10 23.10 22.91 22.94 0.0M
2023-01-10 23.04 23.06 22.98 23.00 0.0M
2023-01-09 22.97 23.05 22.95 22.98 0.0M
2023-01-06 22.99 23.00 22.95 22.97 0.0M
2023-01-05 22.95 23.00 22.95 23.00 0.0M
2023-01-04 22.97 23.08 22.90 23.00 0.0M
2023-01-03 23.01 23.01 22.94 22.97 0.0M