Steel Partners Hlds (NY: SPLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	13.95			13.95	4	+0.00(+0.00%)
Jul 30, 2019	13.95	13.96	13.95	13.95	2,099	+0.00(+0.00%)
Jul 29, 2019	13.91	14.00	13.91	13.95	5,112	+0.29(+2.12%)
Jul 26, 2019	13.66	13.66	13.66	13.66	100	+0.00(+0.00%)
Jul 25, 2019	13.68	13.75	13.64	13.66	2,645	-0.34(-2.43%)
Jul 24, 2019	14.00	14.00	14.00	14.00	527	+0.00(+0.00%)
Jul 23, 2019	14.00	14.00	14.00	14.00	538	+0.20(+1.45%)
Jul 22, 2019	14.00	14.00	13.64	13.80	2,152	-0.20(-1.43%)
Jul 19, 2019	14.00	14.00	14.00	14.00	100	+0.00(+0.00%)
Jul 18, 2019	14.00			14.00	30	+0.00(+0.00%)
Jul 17, 2019	14.00	14.00	14.00	14.00	1,163	+0.18(+1.31%)
Jul 16, 2019	13.82	13.82	13.82	13.82	212	-0.18(-1.29%)
Jul 15, 2019	13.75	14.00	13.75	14.00	2,638	+0.37(+2.71%)
Jul 12, 2019	13.63	13.63	13.63	13.63	200	+0.00(+0.00%)
Jul 11, 2019	13.64	13.64	13.56	13.63	1,309	-0.04(-0.33%)
Jul 10, 2019	13.70	13.74	13.67	13.68	2,809	-0.04(-0.33%)
Jul 09, 2019	13.50	13.74	13.50	13.72	10,510	+0.17(+1.25%)
Jul 08, 2019	13.70	13.70	13.55	13.55	15,562	-0.05(-0.37%)
Jul 05, 2019	13.61	13.61	13.60	13.60	400	-0.05(-0.36%)
Jul 03, 2019	13.65	13.65	13.65	13.65	100	-0.09(-0.66%)
Jul 02, 2019	13.77	13.77	13.74	13.74	716	-0.11(-0.79%)
Jul 01, 2019	14.00	14.00	13.78	13.85	2,354	-0.15(-1.07%)
Jun 28, 2019	13.94	14.09	13.94	14.00	13,100	+0.28(+2.04%)
Jun 27, 2019	13.65	13.72	13.62	13.72	3,932	+0.14(+1.03%)
Jun 26, 2019	13.58	13.58	13.58	13.58	608	-0.13(-0.95%)
Jun 24, 2019		13.71	13.71	13.71	0	-0.09(-0.65%)
Jun 21, 2019	13.43	14.00	13.42	13.80	7,500	+0.28(+2.06%)
Jun 20, 2019	13.52	13.52	13.52	13.52	603	+0.11(+0.83%)
Jun 19, 2019	13.71	13.71	13.41	13.41	9,543	-0.09(-0.67%)
Jun 18, 2019	13.86	13.86	13.50	13.50	1,592	-0.50(-3.57%)
Jun 17, 2019	13.53	14.00	13.31	14.00	17,999	+0.20(+1.45%)
Jun 14, 2019	13.44	13.85	13.41	13.80	16,700	+0.26(+1.92%)
Jun 13, 2019	13.53	13.54	13.37	13.54	7,242	+0.01(+0.07%)
Jun 12, 2019	13.56	13.56	13.43	13.53	5,420	-0.14(-1.02%)
Jun 11, 2019	13.70	13.70	13.56	13.67	6,810	-0.23(-1.65%)
Jun 10, 2019	13.90	13.96	13.76	13.90	1,241	+0.01(+0.07%)
Jun 07, 2019	13.50	13.95	13.50	13.89	11,800	+0.44(+3.27%)
Jun 06, 2019	13.56	13.56	13.45	13.45	1,984	-0.25(-1.82%)
Jun 05, 2019	13.59	13.70	13.59	13.70	1,781	+0.15(+1.11%)
Jun 04, 2019	13.84	13.84	13.55	13.55	8,195	-0.28(-2.02%)
Jun 03, 2019	13.88	13.91	13.76	13.83	2,211	-0.17(-1.21%)
May 31, 2019	13.93	14.00	13.93	14.00	500	+0.22(+1.60%)
May 30, 2019	13.90	13.90	13.73	13.78	7,175	-0.12(-0.86%)
May 29, 2019	13.95	14.00	13.90	13.90	7,840	-0.08(-0.57%)
May 28, 2019	13.90	14.00	13.90	13.98	22,233	+0.12(+0.87%)
May 24, 2019	14.00	14.00	13.74	13.86	2,000	-0.14(-1.00%)
May 23, 2019	14.00			14.00	56	+0.00(+0.00%)
May 22, 2019	14.00	14.01	13.97	14.00	16,163	+0.00(+0.00%)
May 21, 2019	14.00	14.00	13.89	14.00	5,205	+0.00(+0.00%)
May 20, 2019	13.85	14.00	13.70	14.00	4,240	+0.00(+0.00%)
May 17, 2019	13.75	14.00	13.75	14.00	8,300	+0.00(+0.00%)
May 16, 2019	13.85	14.00	13.65	14.00	11,326	+0.15(+1.08%)
May 15, 2019	13.99	13.99	13.85	13.85	4,318	-0.14(-1.00%)
May 14, 2019	13.99	14.02	13.99	13.99	3,159	+0.00(+0.00%)
May 13, 2019	13.98	14.00	13.90	13.99	21,981	-0.04(-0.29%)
May 10, 2019	13.90	14.03	13.78	14.03	16,500	+0.38(+2.78%)
May 09, 2019	13.98	13.98	13.65	13.65	14,802	-0.35(-2.50%)
May 08, 2019	13.80	14.06	13.80	14.00	19,287	+0.18(+1.30%)
May 07, 2019	13.86	13.86	13.81	13.82	4,610	+0.01(+0.07%)
May 06, 2019	13.86	13.98	13.80	13.81	3,289	-0.22(-1.57%)
May 03, 2019	14.00	14.05	13.94	14.03	16,500	+0.04(+0.29%)
May 02, 2019	13.99	14.00	13.98	13.99	6,442	+0.04(+0.29%)

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.