Steel Partners Hlds (NY: SPLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	13.82	14.03	13.82	14.03	10,286	+0.12(+0.86%)
Jan 30, 2019	13.93	13.93	13.74	13.91	1,470	-0.09(-0.64%)
Jan 29, 2019	14.00	14.00	14.00	14.00	2,589	+0.00(+0.00%)
Jan 28, 2019	14.06	14.06	14.00	14.00	536	-0.05(-0.36%)
Jan 25, 2019	14.00	14.06	13.99	14.05	30,600	+0.00(+0.00%)
Jan 24, 2019	14.00	14.05	14.00	14.05	2,735	+0.05(+0.36%)
Jan 23, 2019	13.99	14.05	13.89	14.00	90,358	+0.15(+1.08%)
Jan 22, 2019	13.86	13.95	13.69	13.85	16,285	-0.25(-1.77%)
Jan 18, 2019	14.10	14.10	14.00	14.10	23,800	+0.08(+0.57%)
Jan 17, 2019	14.12	14.12	14.02	14.02	390	-0.19(-1.34%)
Jan 16, 2019	14.19	14.27	14.17	14.21	3,795	+0.01(+0.07%)
Jan 14, 2019		14.20	14.20	14.20	0	+0.00(+0.00%)
Jan 11, 2019	14.13	14.27	14.13	14.20	14,700	+0.20(+1.43%)
Jan 10, 2019	14.00	14.06	13.78	14.00	111,102	+0.10(+0.72%)
Jan 09, 2019	14.03	14.22	13.90	13.90	94,691	-0.10(-0.71%)
Jan 08, 2019	13.76	14.37	13.75	14.00	29,525	+0.25(+1.82%)
Jan 07, 2019	13.25	13.78	13.15	13.75	23,191	+0.49(+3.70%)
Jan 04, 2019	13.26	13.26	13.26	13.26	500,000	-0.18(-1.34%)
Jan 03, 2019	13.20	13.44	12.93	13.44	13,989	+0.04(+0.30%)
Jan 02, 2019	13.40	13.40	13.40	13.40	40	+0.00(+0.00%)
Dec 31, 2018	13.50	13.55	13.30	13.40	3,900	-0.35(-2.55%)
Dec 28, 2018	13.75	13.75	13.75	13.75	100	+0.00(+0.00%)
Dec 27, 2018	13.70	13.75	13.70	13.75	1,632	+0.00(+0.00%)
Dec 26, 2018	13.75	13.75	13.75	13.75	2	+0.00(+0.00%)
Dec 24, 2018	13.62	13.76	13.55	13.75	11,600	+0.00(+0.00%)
Dec 21, 2018	14.00	14.05	13.62	13.75	15,300	-0.30(-2.14%)
Dec 20, 2018	14.25	14.26	14.00	14.05	31,007	-0.14(-0.99%)
Dec 19, 2018	14.20	14.23	14.05	14.19	7,893	-0.15(-1.04%)
Dec 18, 2018	14.17	14.34	14.01	14.34	1,693	-0.16(-1.10%)
Dec 17, 2018	14.48	14.55	13.50	14.50	42,713	+0.03(+0.21%)
Dec 14, 2018	14.22	14.50	14.22	14.47	3,900	-0.04(-0.28%)
Dec 12, 2018		14.51	14.51	14.51	0	+0.18(+1.26%)
Dec 11, 2018	14.17	14.33	14.17	14.33	2,155	+0.18(+1.27%)
Dec 10, 2018	14.33	14.33	14.02	14.15	5,433	-0.18(-1.26%)
Dec 07, 2018	14.09	14.33	13.92	14.33	4,100	+0.05(+0.35%)
Dec 06, 2018	14.15	14.34	14.15	14.28	1,925	+0.18(+1.28%)
Dec 04, 2018	14.05	14.10	14.02	14.10	5,100	+0.20(+1.44%)
Dec 03, 2018	14.26	14.26	13.57	13.90	12,391	-0.45(-3.14%)
Nov 30, 2018	14.95	14.95	14.35	14.35	3,600	-0.77(-5.09%)
Nov 29, 2018	15.12	15.12	15.12	15.12	58	+0.00(+0.00%)
Nov 28, 2018	15.33	15.33	15.12	15.12	6,801	-0.13(-0.85%)
Nov 27, 2018	15.20	15.71	15.19	15.25	2,884	+0.31(+2.11%)
Nov 26, 2018	14.90	14.94	14.79	14.94	403,001	-0.06(-0.43%)
Nov 20, 2018		15.00	15.00	15.00	0	+0.05(+0.33%)
Nov 19, 2018	15.01	15.08	14.95	14.95	3,669	-0.03(-0.20%)
Nov 16, 2018	14.91	15.07	14.91	14.98	3,400	-0.04(-0.27%)
Nov 15, 2018	15.20	15.20	14.94	15.02	5,401	-0.08(-0.53%)
Nov 14, 2018	15.15	15.15	15.07	15.10	1,450	+0.10(+0.67%)
Nov 13, 2018	14.90	15.03	14.90	15.00	6,858	-0.01(-0.07%)
Nov 12, 2018	15.02	15.04	15.00	15.01	2,613	+0.02(+0.13%)
Nov 09, 2018	15.05	15.05	14.84	14.99	7,600	-0.01(-0.07%)
Nov 08, 2018	15.00	15.00	15.00	15.00	70	+0.00(+0.00%)
Nov 07, 2018	15.01	15.01	15.00	15.00	3,576	-0.01(-0.07%)
Nov 06, 2018	14.95	15.01	14.83	15.01	205,357	+0.06(+0.40%)
Nov 05, 2018	15.08	15.08	14.82	14.95	13,422	+0.02(+0.13%)
Nov 02, 2018	16.10	16.10	14.72	14.93	14,600	-1.33(-8.18%)

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.