Skip to main content

Sprott Physical Platinum and Palladium (NY: SPPP )

10.79 -0.46 (-4.09%)
Streaming Delayed Price Updated: 10:44 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 11.39 11.39 11.20 11.25 846,199 +0.06(+0.54%)
Oct 28, 2024 11.09 11.20 11.01 11.19 909,827 +0.27(+2.47%)
Oct 25, 2024 10.72 10.98 10.72 10.92 585,988 +0.22(+2.06%)
Oct 24, 2024 10.76 10.80 10.53 10.70 1,710,967 +0.37(+3.58%)
Oct 23, 2024 10.40 10.40 10.21 10.33 276,311 -0.15(-1.43%)
Oct 22, 2024 10.43 10.51 10.41 10.48 565,923 +0.15(+1.45%)
Oct 21, 2024 10.45 10.55 10.25 10.33 520,909 -0.09(-0.86%)
Oct 18, 2024 10.37 10.42 10.29 10.42 564,948 +0.23(+2.26%)
Oct 17, 2024 10.15 10.23 10.10 10.19 214,808 +0.08(+0.79%)
Oct 16, 2024 10.10 10.12 10.01 10.11 153,886 +0.15(+1.51%)
Oct 15, 2024 9.990 10.03 9.890 9.960 132,156 -0.21(-2.06%)
Oct 14, 2024 10.11 10.19 10.00 10.17 151,176 -0.08(-0.78%)
Oct 11, 2024 10.20 10.27 10.13 10.25 175,767 +0.08(+0.79%)
Oct 10, 2024 10.04 10.18 9.991 10.17 389,743 +0.17(+1.70%)
Oct 09, 2024 9.860 10.00 9.798 10.00 146,425 +0.08(+0.81%)
Oct 08, 2024 9.820 9.930 9.767 9.920 191,796 -0.13(-1.29%)
Oct 07, 2024 10.01 10.06 9.940 10.05 160,952 +0.00(+0.00%)
Oct 04, 2024 9.990 10.10 9.940 10.05 138,146 +0.08(+0.80%)
Oct 03, 2024 9.920 9.985 9.780 9.970 265,006 -0.11(-1.09%)
Oct 02, 2024 10.09 10.16 10.00 10.08 200,753 +0.14(+1.41%)
Oct 01, 2024 9.850 9.970 9.815 9.940 155,033 +0.12(+1.22%)
Sep 30, 2024 9.840 9.880 9.710 9.820 168,131 -0.18(-1.80%)
Sep 27, 2024 10.16 10.20 9.990 10.00 189,274 -0.24(-2.34%)
Sep 26, 2024 10.25 10.29 10.18 10.24 418,840 +0.15(+1.49%)
Sep 25, 2024 10.14 10.14 9.990 10.09 168,286 -0.10(-0.98%)
Sep 24, 2024 9.990 10.19 9.990 10.19 223,254 +0.34(+3.45%)
Sep 23, 2024 9.930 9.970 9.835 9.850 114,591 -0.22(-2.18%)
Sep 20, 2024 10.08 10.15 10.04 10.07 164,203 -0.16(-1.56%)
Sep 19, 2024 10.25 10.32 10.13 10.23 207,565 +0.28(+2.81%)
Sep 18, 2024 10.19 10.20 9.935 9.950 175,281 -0.35(-3.40%)
Sep 17, 2024 10.13 10.33 10.13 10.30 147,400 +0.17(+1.68%)
Sep 16, 2024 10.17 10.18 10.10 10.13 96,799 -0.04(-0.39%)
Sep 13, 2024 10.18 10.21 10.07 10.17 202,262 +0.20(+2.01%)
Sep 12, 2024 9.910 10.01 9.827 9.970 276,396 +0.20(+2.05%)
Sep 11, 2024 9.540 9.770 9.510 9.770 241,720 +0.28(+2.95%)
Sep 10, 2024 9.450 9.500 9.371 9.490 54,870 +0.09(+0.96%)
Sep 09, 2024 9.290 9.410 9.280 9.400 51,069 +0.28(+3.07%)
Sep 06, 2024 9.310 9.357 9.040 9.120 135,668 -0.17(-1.83%)
Sep 05, 2024 9.300 9.380 9.250 9.290 62,891 +0.13(+1.42%)
Sep 04, 2024 9.140 9.240 9.090 9.160 61,592 +0.03(+0.33%)
Sep 03, 2024 9.300 9.310 9.060 9.130 139,325 -0.28(-2.98%)
Aug 30, 2024 9.480 9.490 9.371 9.410 72,944 -0.07(-0.74%)
Aug 29, 2024 9.400 9.600 9.400 9.480 114,440 +0.13(+1.39%)
Aug 28, 2024 9.460 9.470 9.330 9.350 119,184 -0.30(-3.11%)
Aug 27, 2024 9.580 9.680 9.520 9.650 94,100 +0.03(+0.31%)
Aug 26, 2024 9.660 9.720 9.550 9.620 140,311 +0.05(+0.52%)
Aug 23, 2024 9.400 9.570 9.370 9.570 247,860 +0.24(+2.57%)
Aug 22, 2024 9.500 9.500 9.273 9.330 210,771 -0.18(-1.89%)
Aug 21, 2024 9.570 9.570 9.455 9.510 223,250 +0.25(+2.70%)
Aug 20, 2024 9.450 9.450 9.250 9.260 77,459 -0.11(-1.17%)
Aug 19, 2024 9.250 9.380 9.220 9.370 89,196 -0.04(-0.43%)
Aug 16, 2024 9.370 9.430 9.270 9.410 113,056 +0.05(+0.53%)
Aug 15, 2024 9.360 9.430 9.300 9.360 90,264 +0.17(+1.85%)
Aug 14, 2024 9.280 9.280 9.130 9.190 53,054 -0.08(-0.86%)
Aug 13, 2024 9.200 9.300 9.200 9.270 51,412 +0.09(+0.98%)
Aug 12, 2024 9.180 9.265 9.150 9.180 90,356 +0.17(+1.89%)
Aug 09, 2024 9.190 9.190 9.000 9.010 68,466 -0.16(-1.74%)
Aug 08, 2024 9.070 9.180 9.070 9.170 118,050 +0.24(+2.69%)
Aug 07, 2024 9.040 9.110 8.890 8.930 134,925 +0.05(+0.56%)
Aug 06, 2024 8.730 8.940 8.730 8.880 85,712 +0.17(+1.95%)
Aug 05, 2024 8.750 8.870 8.690 8.710 193,307 -0.44(-4.81%)
Aug 02, 2024 9.300 9.300 9.130 9.150 230,819 -0.14(-1.51%)
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.