Steel Partners Holdings LP LTD PARTNERSHIP UNITのデータ

Steel Partners Holdings LP LTD PARTNERSHIP UNITの基本情報

名前 Steel Partners Holdings LP LTD PARTNERSHIP UNIT
ティッカー SPLP
国 United States
上場年 nan
セクター Capital Goods

Steel Partners Holdings LP LTD PARTNERSHIP UNITの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.06 13.62 13.94 13.92 15400.0 13.92
2021-02-12 14.07 13.52 13.55 13.93 48300.0 13.93
2021-02-11 13.66 13.55 13.55 13.55 32500.0 13.55
2021-02-10 13.74 13.55 13.63 13.6 23500.0 13.6
2021-02-09 13.8 13.4 13.71 13.62 38900.0 13.62
2021-02-08 13.99 13.68 13.78 13.68 20900.0 13.68
2021-02-05 13.89 13.55 13.83 13.65 9000.0 13.65
2021-02-04 13.97 13.68 13.76 13.68 20800.0 13.68
2021-02-03 14.29 13.7 14.2 13.83 28100.0 13.83
2021-02-02 14.26 13.9 14.0 14.09 22800.0 14.09
2021-02-01 13.96 13.4 13.4 13.88 54500.0 13.88
2021-01-29 13.84 13.31 13.45 13.5 46800.0 13.5
2021-01-28 13.83 13.0 13.51 13.41 29500.0 13.41
2021-01-27 13.88 13.51 13.65 13.51 60200.0 13.51
2021-01-26 14.33 13.66 13.66 13.86 57100.0 13.86
2021-01-25 13.88 13.64 13.83 13.79 33200.0 13.79
2021-01-22 13.73 13.55 13.71 13.73 41400.0 13.73
2021-01-21 13.73 13.35 13.73 13.57 19800.0 13.57
2021-01-20 13.83 13.32 13.67 13.54 43100.0 13.54
2021-01-19 14.1 13.36 13.57 13.55 45500.0 13.55
2021-01-15 13.53 12.5 12.5 13.38 85800.0 13.38
2021-01-14 11.45 11.06 11.06 11.36 46300.0 11.36
2021-01-13 11.14 10.99 11.0 11.0 24700.0 11.0
2021-01-12 11.08 10.78 10.85 11.01 50100.0 11.01
2021-01-11 11.02 10.77 11.02 10.93 13700.0 10.93
2021-01-08 11.03 10.55 10.7 11.01 51700.0 11.01
2021-01-07 11.01 10.7 11.01 10.7 45100.0 10.7
2021-01-06 11.54 10.61 10.61 10.86 101100.0 10.86
2021-01-05 10.54 10.3 10.44 10.5 54000.0 10.5
2021-01-04 10.97 10.25 10.88 10.35 106400.0 10.35
2020-12-31 11.0 10.17 10.94 10.75 60200.0 10.75
2020-12-30 11.68 10.19 10.19 10.97 158700.0 10.97
2020-12-29 9.32 9.05 9.05 9.19 262700.0 9.19
2020-12-28 9.51 9.05 9.51 9.12 43300.0 9.12
2020-12-24 9.32 9.05 9.32 9.15 37400.0 9.15
2020-12-23 9.53 9.08 9.44 9.2 229200.0 9.2
2020-12-22 9.55 9.1 9.12 9.27 3052500.0 9.27
2020-12-21 9.45 8.79 8.8 9.1 119300.0 9.1
2020-12-18 8.85 8.76 8.85 8.78 11900.0 8.78
2020-12-17 8.85 8.77 8.85 8.82 4800.0 8.82
2020-12-16 9.04 8.85 8.85 8.85 20600.0 8.85
2020-12-15 8.98 8.86 8.98 8.88 26300.0 8.88
2020-12-14 8.99 8.88 8.9 8.97 28400.0 8.97
2020-12-11 9.0 8.85 8.85 8.92 11100.0 8.92
2020-12-10 9.0 8.83 8.85 8.96 24600.0 8.96
2020-12-09 9.13 8.81 8.85 8.92 25000.0 8.92
2020-12-08 8.85 8.81 8.85 8.85 7000.0 8.85
2020-12-07 8.9 8.75 8.79 8.78 14600.0 8.78
2020-12-04 9.11 8.74 8.83 8.74 27500.0 8.74
2020-12-03 8.88 8.5 8.6 8.85 33100.0 8.85
2020-12-02 8.75 8.65 8.75 8.67 23000.0 8.67
2020-12-01 8.86 8.49 8.75 8.75 73600.0 8.75
2020-11-30 8.75 8.65 8.65 8.7 7100.0 8.7
2020-11-27 8.73 8.56 8.63 8.73 9200.0 8.73
2020-11-25 8.88 8.39 8.39 8.54 14800.0 8.54
2020-11-24 8.61 8.16 8.18 8.34 18200.0 8.34
2020-11-23 8.23 8.0 8.15 8.16 10000.0 8.16
2020-11-20 8.25 8.23 8.25 8.25 5300.0 8.25
2020-11-19 8.25 7.68 8.09 8.25 7900.0 8.25
2020-11-18 8.48 8.19 8.48 8.25 5300.0 8.25
2020-11-17 8.68 8.13 8.47 8.13 4600.0 8.13
2020-11-16 8.88 7.12 7.12 8.7 41600.0 8.7
2020-11-13 7.19 7.17 7.17 7.18 4600.0 7.18
2020-11-12 7.14 7.07 7.13 7.14 1600.0 7.14
2020-11-11 7.06 6.96 6.98 6.98 2600.0 6.98
2020-11-10 7.1 6.85 7.07 6.98 7700.0 6.98
2020-11-09 7.29 6.27 6.32 6.85 24400.0 6.85
2020-11-06 6.19 5.93 5.93 6.15 7400.0 6.15
2020-11-05 6.37 6.0 6.37 6.05 11400.0 6.05
2020-11-04 6.42 5.65 5.65 6.05 19900.0 6.05
2020-11-03 6.18 5.75 5.9 5.75 11600.0 5.75
2020-11-02 5.89 5.44 5.44 5.89 8600.0 5.89
2020-10-30 5.71 5.34 5.54 5.34 1600.0 5.34
2020-10-29 5.81 5.65 5.7 5.65 2700.0 5.65
2020-10-28 5.57 5.35 5.45 5.5 20100.0 5.5
2020-10-27 5.95 5.64 5.9 5.72 16600.0 5.72
2020-10-26 5.96 5.87 5.96 5.89 1900.0 5.89
2020-10-23 6.07 5.77 6.07 5.79 4800.0 5.79
2020-10-22 5.87 5.7 5.73 5.8 4900.0 5.8
2020-10-21 5.75 5.74 5.75 5.74 3400.0 5.74
2020-10-20 5.99 5.59 5.99 5.78 7700.0 5.78
2020-10-19 6.13 6.0 6.11 6.05 4400.0 6.05
2020-10-16 5.92 5.59 5.65 5.92 9700.0 5.92
2020-10-15 5.53 5.52 5.52 5.53 1900.0 5.53
2020-10-14 5.53 5.3 5.45 5.34 4100.0 5.34
2020-10-13 5.83 5.34 5.48 5.4 8700.0 5.4
2020-10-12 6.27 5.36 6.0 5.6 25700.0 5.6
2020-10-09 6.22 6.0 6.03 6.0 10300.0 6.0
2020-10-08 6.26 6.0 6.26 6.0 10800.0 6.0
2020-10-07 6.43 6.2 6.42 6.2 55300.0 6.2
2020-10-06 6.67 6.5 6.52 6.5 3900.0 6.5
2020-10-05 7.05 6.6 6.67 6.6 13100.0 6.6
2020-10-02 7.0 6.67 6.79 6.67 11600.0 6.67
2020-10-01 7.2 6.17 6.68 6.71 185600.0 6.71
2020-09-30 6.25 6.02 6.03 6.17 6900.0 6.17
2020-09-29 6.18 6.0 6.0 6.18 108000.0 6.18
2020-09-28 6.4 6.0 6.4 6.0 600.0 6.0
2020-09-25 6.6 6.2 6.6 6.39 1600.0 6.39
2020-09-24 6.58 6.58 6.58 6.58 100.0 6.58
2020-09-23 6.61 6.38 6.61 6.49 1000.0 6.49
2020-09-22 6.59 6.05 6.05 6.59 3700.0 6.59
2020-09-21 6.55 6.37 6.5 6.38 2900.0 6.38
2020-09-18 6.98 6.51 6.85 6.6 13000.0 6.6
2020-09-17 6.93 6.75 6.93 6.75 11500.0 6.75
2020-09-16 7.04 6.79 6.92 6.89 3800.0 6.89
2020-09-15 7.29 7.05 7.1 7.05 9200.0 7.05
2020-09-14 7.3 7.05 7.3 7.18 6900.0 7.18
2020-09-11 7.17 7.05 7.17 7.05 16800.0 7.05
2020-09-10 7.12 7.1 7.1 7.1 4200.0 7.1
2020-09-09 7.12 6.75 6.9 7.05 5000.0 7.05
2020-09-08 7.07 6.9 7.07 6.92 600.0 6.92
2020-09-04 7.28 7.0 7.0 7.05 5500.0 7.05
2020-09-03 7.26 7.09 7.21 7.09 3900.0 7.09
2020-09-02 7.19 7.02 7.19 7.07 5200.0 7.07
2020-09-01 7.44 7.1 7.44 7.16 3900.0 7.16
2020-08-31 7.58 7.25 7.28 7.39 23900.0 7.39
2020-08-28 7.09 7.0 7.09 7.05 2300.0 7.05
2020-08-27 7.16 6.8 6.8 7.07 6800.0 7.07
2020-08-26 6.98 6.91 6.91 6.98 8500.0 6.98
2020-08-25 7.25 7.02 7.25 7.02 8900.0 7.02
2020-08-24 7.2 6.65 7.2 7.0 16500.0 7.0
2020-08-21 7.74 7.13 7.17 7.22 20200.0 7.22
2020-08-20 7.32 7.01 7.06 7.32 22500.0 7.32
2020-08-19 7.14 6.89 7.07 7.03 32500.0 7.03
2020-08-18 6.84 6.36 6.36 6.75 20400.0 6.75
2020-08-17 6.59 6.04 6.04 6.3 41500.0 6.3
2020-08-14 6.16 5.7 5.7 6.05 14800.0 6.05
2020-08-13 6.18 5.7 5.98 5.8 11400.0 5.8
2020-08-12 6.23 5.81 5.92 5.9 22900.0 5.9
2020-08-11 5.9 5.23 5.39 5.8 29900.0 5.8
2020-08-10 5.49 5.15 5.15 5.39 26100.0 5.39
2020-08-07 5.1 4.79 5.05 5.1 14300.0 5.1
2020-08-06 5.1 4.95 5.01 4.95 13200.0 4.95
2020-08-05 5.07 4.83 4.92 5.0 19800.0 5.0
2020-08-04 5.1 4.75 4.75 4.82 14000.0 4.82
2020-08-03 5.22 4.96 5.11 5.06 3900.0 5.06
2020-07-31 4.97 4.78 4.78 4.87 13200.0 4.87
2020-07-30 5.03 4.65 5.03 4.77 29000.0 4.77
2020-07-29 5.25 5.02 5.12 5.04 10400.0 5.04
2020-07-28 5.22 4.71 4.71 4.92 24100.0 4.92
2020-07-27 5.31 4.61 5.21 4.82 19300.0 4.82
2020-07-24 5.45 5.27 5.39 5.27 22300.0 5.27
2020-07-23 5.57 5.12 5.24 5.26 47900.0 5.26
2020-07-22 5.36 5.13 5.15 5.13 10100.0 5.13
2020-07-21 5.15 5.03 5.1 5.03 11500.0 5.03
2020-07-20 5.15 5.03 5.14 5.03 5900.0 5.03
2020-07-17 5.11 4.98 4.98 5.08 13500.0 5.08
2020-07-16 5.0 5.0 5.0 5.0 5300.0 5.0
2020-07-15 5.12 5.0 5.06 5.0 11600.0 5.0
2020-07-14 5.12 4.78 4.85 4.85 8100.0 4.85
2020-07-13 5.19 4.93 5.02 5.0 16300.0 5.0
2020-07-10 5.2 4.99 5.01 5.01 10600.0 5.01
2020-07-09 5.34 4.8 5.34 5.04 17800.0 5.04
2020-07-08 5.48 5.35 5.48 5.35 3400.0 5.35
2020-07-07 5.6 5.32 5.6 5.35 18900.0 5.35
2020-07-06 5.8 5.6 5.6 5.74 8000.0 5.74
2020-07-02 5.6 5.26 5.26 5.6 10300.0 5.6
2020-07-01 5.35 5.17 5.26 5.18 6400.0 5.18
2020-06-30 5.52 5.24 5.52 5.27 3500.0 5.27
2020-06-29 5.65 5.21 5.56 5.5 7300.0 5.5
2020-06-26 5.56 5.22 5.33 5.56 7000.0 5.56
2020-06-25 5.35 5.11 5.34 5.11 11800.0 5.11
2020-06-24 5.8 5.31 5.8 5.33 23800.0 5.33
2020-06-23 5.94 5.85 5.94 5.85 1900.0 5.85
2020-06-22 6.26 5.75 6.04 5.77 27000.0 5.77
2020-06-19 6.75 6.0 6.44 6.0 28600.0 6.0
2020-06-18 6.49 6.0 6.27 6.43 14300.0 6.43
2020-06-17 6.39 6.26 6.26 6.27 10500.0 6.27
2020-06-16 6.5 6.03 6.12 6.25 18100.0 6.25
2020-06-15 5.97 5.35 5.97 5.8 23100.0 5.8
2020-06-12 6.45 5.82 6.07 6.01 15400.0 6.01
2020-06-11 6.22 5.5 6.22 5.85 98000.0 5.85
2020-06-10 6.8 5.9 6.75 6.22 13000.0 6.22
2020-06-09 6.98 6.44 6.82 6.54 61100.0 6.54
2020-06-08 7.42 5.97 5.97 6.21 135300.0 6.21
2020-06-05 5.95 5.58 5.58 5.86 31400.0 5.86
2020-06-04 5.55 5.23 5.23 5.43 4500.0 5.43
2020-06-03 5.54 4.94 4.94 5.31 21400.0 5.31
2020-06-02 5.26 4.92 5.16 5.01 3700.0 5.01
2020-06-01 5.19 4.82 4.82 5.06 25200.0 5.06
2020-05-29 5.38 4.79 5.31 4.79 15700.0 4.79
2020-05-28 5.41 4.83 4.83 5.2 14700.0 5.2
2020-05-27 5.0 4.73 4.92 4.81 7900.0 4.81
2020-05-26 4.96 4.53 4.53 4.9 17500.0 4.9
2020-05-22 4.63 4.4 4.46 4.46 12900.0 4.46
2020-05-21 4.85 4.44 4.7 4.58 9200.0 4.58
2020-05-20 4.86 4.62 4.73 4.72 23700.0 4.72
2020-05-19 4.72 4.4 4.47 4.6 13600.0 4.6
2020-05-18 4.63 4.38 4.44 4.52 18500.0 4.52
2020-05-15 4.69 4.31 4.4 4.51 40300.0 4.51
2020-05-14 4.84 4.45 4.45 4.48 20400.0 4.48
2020-05-13 4.87 4.33 4.87 4.45 26400.0 4.45
2020-05-12 5.0 4.81 4.9 4.93 10700.0 4.93
2020-05-11 4.99 4.8 4.96 4.81 10700.0 4.81
2020-05-08 5.0 4.81 4.95 5.0 19600.0 5.0
2020-05-07 5.14 4.9 5.14 4.97 17500.0 4.97
2020-05-06 5.14 5.08 5.14 5.14 900.0 5.14
2020-05-05 5.23 4.76 5.18 4.96 20600.0 4.96
2020-05-04 5.13 4.56 5.05 4.96 36300.0 4.96
2020-05-01 5.41 4.92 5.25 5.05 35300.0 5.05
2020-04-30 5.9 5.09 5.82 5.25 51200.0 5.25
2020-04-29 5.91 5.22 5.49 5.42 62100.0 5.42
2020-04-28 5.7 5.17 5.25 5.22 30600.0 5.22
2020-04-27 5.34 5.05 5.18 5.2 36600.0 5.2
2020-04-24 5.13 4.93 5.13 5.05 5700.0 5.05
2020-04-23 5.25 4.72 4.72 4.91 33400.0 4.91
2020-04-22 4.85 4.6 4.79 4.72 6800.0 4.72
2020-04-21 5.04 4.79 5.04 4.79 1600.0 4.79
2020-04-20 5.1 4.89 5.1 4.99 5400.0 4.99
2020-04-17 5.09 4.95 5.08 5.01 8000.0 5.01
2020-04-16 5.16 4.88 5.1 5.08 9300.0 5.08
2020-04-15 5.18 4.8 5.0 5.15 6300.0 5.15
2020-04-14 5.57 5.05 5.57 5.19 9900.0 5.19
2020-04-13 5.6 5.28 5.6 5.33 20400.0 5.33
2020-04-09 5.78 5.13 5.5 5.35 28600.0 5.35
2020-04-08 5.54 5.09 5.18 5.2 11800.0 5.2
2020-04-07 5.4 4.93 5.22 5.18 24800.0 5.18
2020-04-06 5.29 4.81 5.0 4.86 26900.0 4.86
2020-04-03 5.21 4.63 4.85 4.63 19800.0 4.63
2020-04-02 5.45 4.85 5.1 4.85 22400.0 4.85
2020-04-01 5.45 5.1 5.44 5.17 8300.0 5.17
2020-03-31 5.75 5.25 5.74 5.42 5300.0 5.42
2020-03-30 5.76 5.4 5.76 5.5 6000.0 5.5
2020-03-27 5.98 5.7 5.75 5.75 34400.0 5.75
2020-03-26 6.03 5.5 5.97 5.9 97600.0 5.9
2020-03-25 6.14 5.6 5.97 6.0 34000.0 6.0
2020-03-24 6.0 5.71 5.99 5.78 9100.0 5.78
2020-03-23 6.15 5.45 6.15 5.65 11000.0 5.65
2020-03-20 6.6 6.0 6.28 6.19 3300.0 6.19
2020-03-19 6.42 5.73 6.16 6.25 31400.0 6.25
2020-03-18 7.09 5.9 7.09 6.18 13700.0 6.18
2020-03-17 7.81 7.42 7.81 7.5 1000.0 7.5
2020-03-16 8.18 6.81 6.81 7.88 70000.0 7.88
2020-03-13 9.54 9.0 9.52 9.54 5500.0 9.54
2020-03-12 9.41 8.85 9.41 9.17 7900.0 9.17
2020-03-11 10.34 9.76 10.33 9.9 37500.0 9.9
2020-03-10 10.38 10.31 10.31 10.35 3100.0 10.35
2020-03-09 10.38 10.33 10.38 10.33 39200.0 10.33
2020-03-06 10.61 10.59 10.61 10.59 1400.0 10.59
2020-03-05 10.4 10.4 10.4 10.4 1100.0 10.4
2020-03-04 10.49 10.49 10.49 10.49 2300.0 10.49
2020-03-03 10.53 10.45 10.5 10.5 13000.0 10.5
2020-03-02 10.51 10.4 10.4 10.5 32200.0 10.5
2020-02-28 10.55 10.37 10.4 10.5 5800.0 10.5
2020-02-27 10.39 10.27 10.27 10.39 16900.0 10.39
2020-02-26 10.68 10.26 10.6 10.43 33700.0 10.43
2020-02-25 10.96 10.66 10.96 10.66 1000.0 10.66
2020-02-24 11.14 10.85 10.85 10.87 9700.0 10.87
2020-02-21 10.87 10.87 10.87 10.87 400.0 10.87
2020-02-20 10.94 10.63 10.69 10.73 16900.0 10.73
2020-02-19 11.11 10.66 10.66 10.85 7600.0 10.85
2020-02-18 11.32 10.8 11.0 10.8 27400.0 10.8