Skip to main content

Sprott Physical Platinum and Palladium (NY: SPPP )

9.610 +0.030 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 9.970 9.970 9.560 9.610 621,233 +0.03(+0.31%)
Jun 20, 2024 9.550 9.656 9.490 9.580 283,545 +0.10(+1.05%)
Jun 18, 2024 9.390 9.480 9.320 9.480 118,191 +0.05(+0.53%)
Jun 17, 2024 9.360 9.460 9.320 9.430 163,473 +0.08(+0.86%)
Jun 14, 2024 9.290 9.420 9.271 9.350 117,125 +0.02(+0.21%)
Jun 13, 2024 9.390 9.430 9.260 9.330 117,759 -0.07(-0.74%)
Jun 12, 2024 9.500 9.540 9.400 9.400 293,180 +0.01(+0.11%)
Jun 11, 2024 9.440 9.440 9.360 9.390 131,788 -0.16(-1.68%)
Jun 10, 2024 9.540 9.600 9.470 9.550 168,642 +0.01(+0.10%)
Jun 07, 2024 9.690 9.690 9.500 9.540 252,687 -0.26(-2.65%)
Jun 06, 2024 9.850 9.875 9.790 9.800 304,575 -0.04(-0.41%)
Jun 05, 2024 9.870 9.870 9.780 9.840 273,098 +0.01(+0.10%)
Jun 04, 2024 9.950 9.950 9.780 9.830 100,258 -0.13(-1.31%)
Jun 03, 2024 10.00 10.06 9.910 9.960 105,691 -0.04(-0.40%)
May 31, 2024 10.16 10.17 9.850 10.00 302,222 -0.05(-0.50%)
May 30, 2024 10.06 10.17 10.05 10.05 173,280 -0.14(-1.37%)
May 29, 2024 10.21 10.22 10.12 10.19 111,478 -0.14(-1.36%)
May 28, 2024 10.26 10.39 10.22 10.33 191,468 +0.27(+2.68%)
May 24, 2024 10.05 10.11 10.04 10.06 114,613 +0.03(+0.30%)
May 23, 2024 10.27 10.32 10.03 10.03 224,275 -0.33(-3.14%)
May 22, 2024 10.44 10.47 10.28 10.36 180,407 -0.21(-2.03%)
May 21, 2024 10.62 10.64 10.46 10.57 300,455 -0.05(-0.47%)
May 20, 2024 10.56 10.63 10.31 10.62 431,089 +0.12(+1.14%)
May 17, 2024 10.42 10.56 10.38 10.50 840,204 +0.09(+0.86%)
May 16, 2024 10.30 10.42 10.19 10.41 464,530 +0.06(+0.58%)
May 15, 2024 10.29 10.37 10.09 10.35 384,239 +0.30(+2.99%)
May 14, 2024 10.01 10.14 9.960 10.05 460,001 +0.15(+1.52%)
May 13, 2024 10.02 10.07 9.870 9.900 99,111 -0.07(-0.70%)
May 10, 2024 10.00 10.05 9.870 9.970 184,964 +0.14(+1.42%)
May 09, 2024 9.710 9.860 9.700 9.830 150,730 +0.14(+1.44%)
May 08, 2024 9.660 9.740 9.585 9.690 93,903 -0.08(-0.82%)
May 07, 2024 9.700 9.850 9.700 9.770 68,046 +0.09(+0.93%)
May 06, 2024 9.710 9.790 9.680 9.680 159,978 +0.12(+1.26%)
May 03, 2024 9.630 9.630 9.440 9.560 72,632 +0.04(+0.42%)
May 02, 2024 9.450 9.540 9.360 9.520 93,410 -0.02(-0.21%)
May 01, 2024 9.430 9.610 9.430 9.540 103,742 +0.07(+0.74%)
Apr 30, 2024 9.430 9.510 9.350 9.470 117,777 -0.13(-1.35%)
Apr 29, 2024 9.510 9.660 9.510 9.600 277,911 +0.16(+1.69%)
Apr 26, 2024 9.390 9.460 9.390 9.440 171,263 -0.12(-1.26%)
Apr 25, 2024 9.470 9.560 9.400 9.560 165,674 +0.02(+0.21%)
Apr 24, 2024 9.600 9.630 9.520 9.540 78,129 -0.12(-1.24%)
Apr 23, 2024 9.560 9.700 9.510 9.660 97,836 +0.03(+0.31%)
Apr 22, 2024 9.570 9.769 9.560 9.630 124,527 -0.12(-1.23%)
Apr 19, 2024 9.730 9.781 9.675 9.750 89,759 -0.06(-0.66%)
Apr 18, 2024 9.850 9.930 9.807 9.815 171,734 +0.04(+0.46%)
Apr 17, 2024 9.800 9.943 9.730 9.770 94,825 -0.03(-0.31%)
Apr 16, 2024 9.830 9.954 9.765 9.800 137,763 -0.15(-1.51%)
Apr 15, 2024 9.890 9.950 9.810 9.950 111,192 -0.08(-0.80%)
Apr 12, 2024 10.42 10.46 9.970 10.03 911,303 -0.16(-1.57%)
Apr 11, 2024 10.18 10.19 10.02 10.19 150,314 +0.11(+1.09%)
Apr 10, 2024 10.09 10.21 9.970 10.08 243,330 -0.18(-1.75%)
Apr 09, 2024 10.18 10.32 10.11 10.26 508,260 +0.23(+2.29%)
Apr 08, 2024 10.06 10.15 10.00 10.03 476,326 +0.22(+2.29%)
Apr 05, 2024 9.760 9.830 9.640 9.805 124,717 -0.06(-0.66%)
Apr 04, 2024 9.940 10.02 9.860 9.870 231,118 -0.04(-0.40%)
Apr 03, 2024 9.760 9.920 9.750 9.910 320,663 +0.19(+1.95%)
Apr 02, 2024 9.720 9.770 9.640 9.720 192,937 +0.14(+1.46%)
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.