NYSE - Delayed Quote • USD
Steel Partners Holdings L.P. (SPLP)
At close: April 25 at 3:55 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 36.56 | 36.94 | 36.56 | 36.94 | 36.94 | 700 |
Apr 24, 2024 | 36.00 | 36.98 | 36.00 | 36.98 | 36.98 | 200 |
Apr 23, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
Apr 22, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
Apr 19, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
Apr 18, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
Apr 17, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
Apr 16, 2024 | 35.51 | 37.44 | 35.51 | 37.44 | 37.44 | 400 |
Apr 15, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 300 |
Apr 12, 2024 | 37.50 | 38.50 | 37.50 | 38.50 | 38.50 | 2,600 |
Apr 11, 2024 | 37.50 | 38.25 | 37.50 | 38.25 | 38.25 | 700 |
Apr 10, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
Apr 9, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 200 |
Apr 8, 2024 | 37.07 | 38.62 | 37.07 | 38.62 | 38.62 | 1,300 |
Apr 5, 2024 | 37.14 | 37.76 | 37.13 | 37.63 | 37.63 | 2,200 |
Apr 4, 2024 | 38.18 | 38.18 | 38.00 | 38.00 | 38.00 | 800 |
Apr 3, 2024 | 38.00 | 38.46 | 38.00 | 38.46 | 38.46 | 1,600 |
Apr 2, 2024 | 38.05 | 38.05 | 37.60 | 38.05 | 38.05 | 4,900 |
Apr 1, 2024 | 37.82 | 37.99 | 37.82 | 37.99 | 37.99 | 1,700 |
Mar 28, 2024 | 39.99 | 39.99 | 39.65 | 39.65 | 39.65 | 300 |
Mar 27, 2024 | 37.81 | 38.90 | 37.56 | 38.72 | 38.72 | 3,600 |
Mar 26, 2024 | 37.47 | 40.35 | 37.31 | 39.10 | 39.10 | 2,400 |
Mar 25, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 299,300 |
Mar 22, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
Mar 21, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
Mar 20, 2024 | 39.55 | 39.90 | 38.85 | 39.90 | 39.90 | 25,500 |
Mar 19, 2024 | 39.07 | 39.50 | 39.00 | 39.00 | 39.00 | 3,700 |
Mar 18, 2024 | 40.22 | 40.22 | 39.49 | 39.49 | 39.49 | 300 |
Mar 15, 2024 | 39.40 | 40.01 | 39.40 | 40.00 | 40.00 | 48,200 |
Mar 14, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
Mar 13, 2024 | 39.00 | 39.00 | 38.25 | 39.00 | 39.00 | 4,900 |
Mar 12, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 200 |
Mar 11, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Mar 8, 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 700 |
Mar 7, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 200 |
Mar 6, 2024 | 36.92 | 37.25 | 36.92 | 37.00 | 37.00 | 2,900 |
Mar 5, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1,300 |
Mar 4, 2024 | 37.00 | 37.25 | 36.75 | 37.01 | 37.01 | 14,800 |
Mar 1, 2024 | 37.73 | 37.73 | 36.20 | 37.50 | 37.50 | 6,700 |
Feb 29, 2024 | 36.52 | 36.52 | 36.50 | 36.50 | 36.50 | 400 |
Feb 28, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 300 |
Feb 27, 2024 | 36.53 | 36.53 | 36.50 | 36.50 | 36.50 | 400 |
Feb 26, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 200 |
Feb 23, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 300 |
Feb 22, 2024 | 38.49 | 38.50 | 38.49 | 38.50 | 38.50 | 200 |
Feb 21, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
Feb 20, 2024 | 36.00 | 36.50 | 33.12 | 36.50 | 36.50 | 14,500 |
Feb 16, 2024 | 36.75 | 37.50 | 36.00 | 36.00 | 36.00 | 4,300 |
Feb 15, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 200 |
Feb 14, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 1,100 |
Feb 13, 2024 | 37.98 | 38.37 | 36.75 | 38.37 | 38.37 | 7,300 |
Feb 12, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 200 |
Feb 9, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 200 |
Feb 8, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
Feb 7, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
Feb 6, 2024 | 37.80 | 37.80 | 36.80 | 36.82 | 36.82 | 4,200 |
Feb 5, 2024 | 36.67 | 36.80 | 36.40 | 36.79 | 36.79 | 6,500 |
Feb 2, 2024 | 37.37 | 37.37 | 36.50 | 36.79 | 36.79 | 1,600 |
Feb 1, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 300 |
Jan 31, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
Jan 30, 2024 | 36.50 | 37.09 | 36.50 | 37.09 | 37.09 | 500 |
Jan 29, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 300 |
Jan 26, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 100 |
Jan 25, 2024 | 38.12 | 38.12 | 37.62 | 37.62 | 37.62 | 1,600 |
Jan 24, 2024 | 37.18 | 38.68 | 35.69 | 37.20 | 37.20 | 3,200 |
Jan 23, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 500 |
Jan 22, 2024 | 39.99 | 39.99 | 35.91 | 37.65 | 37.65 | 2,200 |
Jan 19, 2024 | 39.88 | 39.88 | 38.49 | 38.64 | 38.64 | 2,000 |
Jan 18, 2024 | 38.99 | 39.00 | 38.29 | 38.29 | 38.29 | 1,300 |
Jan 17, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
Jan 16, 2024 | 38.95 | 38.95 | 38.50 | 38.50 | 38.50 | 600 |
Jan 12, 2024 | 38.66 | 39.74 | 38.66 | 39.50 | 39.50 | 700 |
Jan 11, 2024 | 38.50 | 40.00 | 38.50 | 38.55 | 38.55 | 500 |
Jan 10, 2024 | 39.00 | 39.92 | 39.00 | 39.92 | 39.92 | 800 |
Jan 9, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 200 |
Jan 8, 2024 | 39.85 | 39.85 | 39.25 | 39.25 | 39.25 | 900 |
Jan 5, 2024 | 39.63 | 41.00 | 39.63 | 40.16 | 40.16 | 18,100 |
Jan 4, 2024 | 40.49 | 41.00 | 40.08 | 40.50 | 40.50 | 9,900 |
Jan 3, 2024 | 39.75 | 40.61 | 39.25 | 40.47 | 40.47 | 11,600 |
Jan 2, 2024 | 39.44 | 39.75 | 39.00 | 39.50 | 39.50 | 15,800 |
Dec 29, 2023 | 39.22 | 40.00 | 38.75 | 40.00 | 40.00 | 4,600 |
Dec 28, 2023 | 39.10 | 40.66 | 39.10 | 39.22 | 39.22 | 5,700 |
Dec 27, 2023 | 38.50 | 38.51 | 38.50 | 38.50 | 38.50 | 900 |
Dec 26, 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 300 |
Dec 22, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
Dec 21, 2023 | 38.00 | 38.80 | 37.50 | 38.50 | 38.50 | 6,000 |
Dec 20, 2023 | 39.00 | 39.00 | 38.69 | 38.90 | 38.90 | 5,900 |
Dec 19, 2023 | 39.00 | 40.00 | 39.00 | 39.15 | 39.15 | 13,900 |
Dec 18, 2023 | 39.52 | 40.00 | 39.04 | 40.00 | 40.00 | 3,100 |
Dec 15, 2023 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 5,900 |
Dec 14, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
Dec 13, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
Dec 12, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
Dec 11, 2023 | 38.85 | 39.56 | 38.85 | 39.00 | 39.00 | 3,100 |
Dec 8, 2023 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
Dec 7, 2023 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 200 |
Dec 6, 2023 | 39.00 | 39.99 | 39.00 | 39.99 | 39.99 | 900 |
Dec 5, 2023 | 38.75 | 39.75 | 38.75 | 39.75 | 39.75 | 400 |
Dec 4, 2023 | 38.75 | 39.29 | 38.75 | 38.75 | 38.75 | 2,100 |
Dec 1, 2023 | 38.85 | 38.90 | 38.85 | 38.90 | 38.90 | 900 |
Nov 30, 2023 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 100 |
Nov 29, 2023 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 700 |
Nov 28, 2023 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 100 |
Nov 27, 2023 | 39.00 | 39.07 | 39.00 | 39.07 | 39.07 | 600 |
Nov 24, 2023 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
Nov 22, 2023 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
Nov 21, 2023 | 38.55 | 38.57 | 38.55 | 38.57 | 38.57 | 900 |
Nov 20, 2023 | 38.55 | 38.60 | 38.55 | 38.59 | 38.59 | 1,300 |
Nov 17, 2023 | 38.50 | 39.00 | 38.50 | 39.00 | 39.00 | 2,300 |
Nov 16, 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
Nov 15, 2023 | 38.75 | 39.83 | 38.75 | 39.75 | 39.75 | 3,000 |
Nov 14, 2023 | 38.75 | 39.00 | 38.65 | 39.00 | 39.00 | 900 |
Nov 13, 2023 | 38.99 | 39.00 | 38.60 | 38.60 | 38.60 | 2,200 |
Nov 10, 2023 | 38.75 | 39.00 | 38.50 | 38.55 | 38.55 | 1,300 |
Nov 9, 2023 | 37.50 | 38.05 | 37.50 | 38.00 | 38.00 | 900 |
Nov 8, 2023 | 38.00 | 39.00 | 37.60 | 37.60 | 37.60 | 6,500 |
Nov 7, 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 1,100 |
Nov 6, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 700 |
Nov 3, 2023 | 41.05 | 41.05 | 41.00 | 41.00 | 41.00 | 1,900 |
Nov 2, 2023 | 40.05 | 40.88 | 40.05 | 40.88 | 40.88 | 600 |
Nov 1, 2023 | 40.50 | 40.50 | 39.50 | 40.50 | 40.50 | 800 |
Oct 31, 2023 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
Oct 30, 2023 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 100 |
Oct 27, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Oct 26, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Oct 25, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 100 |
Oct 24, 2023 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | 200 |
Oct 23, 2023 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
Oct 20, 2023 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
Oct 19, 2023 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
Oct 18, 2023 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
Oct 17, 2023 | 42.01 | 43.52 | 42.01 | 43.52 | 43.52 | 300 |
Oct 16, 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 600 |
Oct 13, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
Oct 12, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 500 |
Oct 11, 2023 | 42.00 | 42.50 | 41.99 | 41.99 | 41.99 | 900 |
Oct 10, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
Oct 9, 2023 | 43.01 | 43.01 | 42.00 | 42.00 | 42.00 | 3,200 |
Oct 6, 2023 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 100 |
Oct 5, 2023 | 42.50 | 42.50 | 42.40 | 42.40 | 42.40 | 2,200 |
Oct 4, 2023 | 43.70 | 43.70 | 43.10 | 43.49 | 43.49 | 2,500 |
Oct 3, 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
Oct 2, 2023 | 42.00 | 42.35 | 42.00 | 42.35 | 42.35 | 2,300 |
Sep 29, 2023 | 42.51 | 42.52 | 42.51 | 42.52 | 42.52 | 300 |
Sep 28, 2023 | 43.00 | 43.00 | 42.41 | 42.41 | 42.41 | 400 |
Sep 27, 2023 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
Sep 26, 2023 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 200 |
Sep 25, 2023 | 43.60 | 43.60 | 42.52 | 42.52 | 42.52 | 900 |
Sep 22, 2023 | 43.51 | 44.99 | 43.51 | 44.00 | 44.00 | 21,900 |
Sep 21, 2023 | 44.00 | 44.99 | 44.00 | 44.99 | 44.99 | 500 |
Sep 20, 2023 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
Sep 19, 2023 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
Sep 18, 2023 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
Sep 15, 2023 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
Sep 14, 2023 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
Sep 13, 2023 | 43.50 | 45.00 | 43.50 | 44.99 | 44.99 | 15,200 |
Sep 12, 2023 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
Sep 11, 2023 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 200 |
Sep 8, 2023 | 43.98 | 44.00 | 43.96 | 44.00 | 44.00 | 22,700 |
Sep 7, 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
Sep 6, 2023 | 44.50 | 44.50 | 43.50 | 43.50 | 43.50 | 11,000 |
Sep 5, 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
Sep 1, 2023 | 44.98 | 45.00 | 44.95 | 44.95 | 44.95 | 700 |
Aug 31, 2023 | 44.96 | 45.00 | 44.95 | 45.00 | 45.00 | 900 |
Aug 30, 2023 | 44.00 | 44.09 | 44.00 | 44.09 | 44.09 | 500 |
Aug 29, 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1,100 |
Aug 28, 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
Aug 25, 2023 | 44.00 | 44.26 | 44.00 | 44.26 | 44.26 | 2,400 |
Aug 24, 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 300 |
Aug 23, 2023 | 44.10 | 45.00 | 44.10 | 45.00 | 45.00 | 900 |
Aug 22, 2023 | 44.63 | 44.98 | 44.63 | 44.91 | 44.91 | 500 |
Aug 21, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 200 |
Aug 18, 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
Aug 17, 2023 | 45.50 | 45.50 | 44.50 | 44.50 | 44.50 | 1,900 |
Aug 16, 2023 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 300 |
Aug 15, 2023 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | 400 |
Aug 14, 2023 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 1,300 |
Aug 11, 2023 | 45.00 | 47.25 | 45.00 | 45.00 | 45.00 | 5,200 |
Aug 10, 2023 | 45.39 | 45.71 | 45.39 | 45.71 | 45.71 | 2,600 |
Aug 9, 2023 | 45.50 | 47.33 | 45.50 | 45.95 | 45.95 | 4,500 |
Aug 8, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 300 |
Aug 7, 2023 | 46.50 | 46.50 | 45.50 | 45.50 | 45.50 | 1,500 |
Aug 4, 2023 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
Aug 3, 2023 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
Aug 2, 2023 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
Aug 1, 2023 | 47.18 | 47.96 | 46.96 | 47.96 | 47.96 | 7,100 |
Jul 31, 2023 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | 1,800 |
Jul 28, 2023 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | 1,000 |
Jul 27, 2023 | 44.63 | 45.54 | 44.63 | 45.00 | 45.00 | 3,400 |
Jul 26, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
Jul 25, 2023 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | 600 |
Jul 24, 2023 | 44.05 | 45.88 | 44.05 | 44.16 | 44.16 | 800 |
Jul 21, 2023 | 45.93 | 45.93 | 45.25 | 45.25 | 45.25 | 700 |
Jul 20, 2023 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 200 |
Jul 19, 2023 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
Jul 18, 2023 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 100 |
Jul 17, 2023 | 44.58 | 45.99 | 44.50 | 44.50 | 44.50 | 600 |
Jul 14, 2023 | 46.00 | 46.00 | 44.88 | 44.90 | 44.90 | 2,400 |
Jul 13, 2023 | 46.03 | 46.21 | 45.20 | 45.20 | 45.20 | 2,500 |
Jul 12, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 100 |
Jul 11, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
Jul 10, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
Jul 7, 2023 | 46.87 | 47.00 | 46.87 | 47.00 | 47.00 | 3,100 |
Jul 6, 2023 | 47.03 | 47.05 | 44.00 | 45.12 | 45.12 | 54,700 |
Jul 5, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
Jul 3, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
Jun 30, 2023 | 45.50 | 48.00 | 45.50 | 47.50 | 47.50 | 6,900 |
Jun 29, 2023 | 45.46 | 45.46 | 45.14 | 45.14 | 45.14 | 600 |
Jun 28, 2023 | 45.71 | 46.25 | 45.71 | 46.00 | 46.00 | 4,200 |
Jun 27, 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
Jun 26, 2023 | 44.46 | 46.00 | 44.46 | 44.50 | 44.50 | 8,700 |
Jun 23, 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
Jun 22, 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
Jun 21, 2023 | 43.17 | 43.83 | 43.17 | 43.50 | 43.50 | 3,100 |
Jun 20, 2023 | 44.00 | 44.00 | 43.64 | 43.64 | 43.64 | 800 |
Jun 16, 2023 | 44.00 | 44.00 | 43.50 | 43.54 | 43.54 | 5,500 |
Jun 15, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 200 |
Jun 14, 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
Jun 13, 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 300 |
Jun 12, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2,700 |
Jun 9, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 200 |
Jun 8, 2023 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
Jun 7, 2023 | 43.46 | 43.54 | 43.45 | 43.54 | 43.54 | 2,900 |
Jun 6, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
Jun 5, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
Jun 2, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 200 |
Jun 1, 2023 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 600 |
May 31, 2023 | 43.75 | 43.75 | 42.75 | 42.75 | 42.75 | 1,000 |
May 30, 2023 | 43.00 | 45.00 | 43.00 | 43.25 | 43.25 | 30,300 |
May 26, 2023 | 43.50 | 43.63 | 43.50 | 43.63 | 43.63 | 800 |
May 25, 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 200 |
May 24, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
May 23, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
May 22, 2023 | 43.79 | 44.00 | 43.79 | 44.00 | 44.00 | 1,400 |
May 19, 2023 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 200 |
May 18, 2023 | 43.48 | 43.63 | 43.48 | 43.63 | 43.63 | 700 |
May 17, 2023 | 42.50 | 43.75 | 42.50 | 43.75 | 43.75 | 12,400 |
May 16, 2023 | 42.50 | 43.98 | 42.50 | 43.10 | 43.10 | 7,400 |
May 15, 2023 | 43.51 | 43.93 | 43.15 | 43.15 | 43.15 | 16,900 |
May 12, 2023 | 43.00 | 43.80 | 42.63 | 43.80 | 43.80 | 137,500 |
May 11, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
May 10, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
May 9, 2023 | 41.95 | 43.25 | 41.94 | 43.00 | 43.00 | 3,300 |
May 8, 2023 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
May 5, 2023 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | 700 |
May 4, 2023 | 41.70 | 42.00 | 41.01 | 41.01 | 41.01 | 1,200 |
May 3, 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 900 |
May 2, 2023 | 41.00 | 41.62 | 41.00 | 41.62 | 41.62 | 800 |
May 1, 2023 | 41.04 | 42.50 | 41.02 | 42.25 | 42.25 | 1,100 |
Apr 28, 2023 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
Apr 27, 2023 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 200 |
Apr 26, 2023 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
Related Tickers
BBU Brookfield Business Partners L.P.
19.00
-2.96%
MATW Matthews International Corporation
27.55
+2.34%
HHS Harte Hanks, Inc.
6.98
0.00%
TRC Tejon Ranch Co.
16.87
-0.18%
FBYD Falcon's Beyond Global, Inc.
8.75
+9.10%
FIP FTAI Infrastructure Inc.
7.41
-0.40%
MBI.MU Mitsubishi Corp
20.79
-0.10%
NNBR NN, Inc.
3.7500
-2.09%
MBI.F Mitsubishi Corporation
20.69
-0.67%
CODI-PA Compass Diversified
24.24
+0.50%