Sprott Physical Platinum and Palladium (NY: SPPP )

9.650 +0.160 (+1.69%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.930 5.940 5.890 5.930 121,865 -0.05(-0.83%)
Nov 27, 2015 6.000 6.000 5.960 5.980 26,131 -0.04(-0.60%)
Nov 25, 2015 5.870 6.016 6.016 6.016 30,300 +0.11(+1.79%)
Nov 24, 2015 5.920 5.940 5.872 5.910 78,599 +0.00(+0.00%)
Nov 23, 2015 6.000 6.000 5.900 5.910 67,479 -0.14(-2.31%)
Nov 20, 2015 5.990 6.062 5.990 6.050 51,386 +0.12(+2.02%)
Nov 19, 2015 5.930 5.970 5.900 5.930 38,378 +0.03(+0.44%)
Nov 18, 2015 5.970 5.970 5.830 5.904 62,993 -0.05(-0.77%)
Nov 17, 2015 6.050 6.060 5.950 5.950 49,251 -0.10(-1.65%)
Nov 16, 2015 6.000 6.060 5.967 6.050 22,418 +0.10(+1.70%)
Nov 13, 2015 6.010 6.010 5.930 5.949 66,831 -0.17(-2.79%)
Nov 12, 2015 6.140 6.250 6.110 6.120 58,833 -0.10(-1.61%)
Nov 11, 2015 6.290 6.290 6.210 6.220 81,703 -0.20(-3.12%)
Nov 10, 2015 6.430 6.460 6.410 6.420 36,447 -0.06(-0.90%)
Nov 09, 2015 6.500 6.500 6.440 6.478 74,210 -0.18(-2.73%)
Nov 06, 2015 6.630 6.720 6.620 6.660 46,833 +0.04(+0.60%)
Nov 05, 2015 6.640 6.640 6.601 6.620 54,767 -0.17(-2.50%)
Nov 04, 2015 6.960 6.960 6.772 6.790 49,909 -0.13(-1.88%)
Nov 03, 2015 6.890 6.940 6.870 6.920 29,260 -0.07(-1.00%)
Nov 02, 2015 7.030 7.040 6.950 6.990 30,398 -0.20(-2.78%)
Oct 30, 2015 7.190 7.230 7.180 7.190 21,627 +0.01(+0.14%)
Oct 29, 2015 7.180 7.200 7.160 7.180 17,221 -0.10(-1.37%)
Oct 28, 2015 7.260 7.340 7.190 7.280 51,705 +0.09(+1.25%)
Oct 27, 2015 7.180 7.240 7.180 7.190 37,309 -0.09(-1.24%)
Oct 26, 2015 7.310 7.310 7.260 7.280 66,156 -0.07(-0.95%)
Oct 23, 2015 7.320 7.370 7.290 7.350 31,092 +0.03(+0.41%)
Oct 22, 2015 7.220 7.320 7.210 7.320 23,850 +0.09(+1.24%)
Oct 21, 2015 7.230 7.310 7.220 7.230 63,249 -0.18(-2.43%)
Oct 20, 2015 7.400 7.430 7.380 7.410 43,352 +0.07(+0.95%)
Oct 19, 2015 7.330 7.340 7.290 7.340 18,032 -0.08(-1.09%)
Oct 16, 2015 7.420 7.490 7.376 7.421 9,309 +0.01(+0.15%)
Oct 15, 2015 7.410 7.440 7.408 7.410 29,504 +0.01(+0.14%)
Oct 14, 2015 7.340 7.400 7.340 7.400 42,889 +0.17(+2.35%)
Oct 13, 2015 7.320 7.350 7.220 7.230 35,696 -0.10(-1.36%)
Oct 12, 2015 7.470 7.500 7.310 7.330 21,927 -0.06(-0.81%)
Oct 09, 2015 7.440 7.450 7.350 7.390 53,382 +0.15(+2.07%)
Oct 08, 2015 7.220 7.300 7.219 7.240 35,029 +0.04(+0.56%)
Oct 07, 2015 7.230 7.250 7.180 7.200 32,098 -0.04(-0.60%)
Oct 06, 2015 7.250 7.316 7.230 7.243 26,048 +0.14(+2.02%)
Oct 05, 2015 7.210 7.250 7.020 7.100 38,898 -0.04(-0.56%)
Oct 02, 2015 7.060 7.140 7.030 7.140 50,446 +0.19(+2.73%)
Oct 01, 2015 6.910 7.020 6.910 6.950 61,984 +0.14(+2.06%)
Sep 30, 2015 6.880 6.910 6.761 6.810 46,056 -0.05(-0.73%)
Sep 29, 2015 6.840 6.880 6.770 6.860 64,907 +0.07(+1.03%)
Sep 28, 2015 6.880 6.890 6.780 6.790 57,352 -0.24(-3.41%)
Sep 25, 2015 7.020 7.046 6.980 7.030 27,347 +0.07(+0.93%)
Sep 24, 2015 6.780 7.020 6.770 6.965 604,811 +0.11(+1.53%)
Sep 23, 2015 6.810 6.888 6.805 6.860 54,014 +0.22(+3.31%)
Sep 22, 2015 6.510 6.660 6.510 6.640 49,788 -0.12(-1.78%)
Sep 21, 2015 6.680 6.780 6.669 6.760 32,509 +0.01(+0.15%)
Sep 18, 2015 6.740 6.780 6.696 6.750 13,634 -0.02(-0.30%)
Sep 17, 2015 6.625 6.800 6.613 6.770 20,337 +0.03(+0.45%)
Sep 16, 2015 6.640 6.760 6.640 6.740 12,610 +0.07(+1.05%)
Sep 15, 2015 6.510 6.670 6.470 6.670 79,555 +0.17(+2.62%)
Sep 14, 2015 6.490 6.550 6.483 6.500 27,807 -0.13(-1.95%)
Sep 11, 2015 6.560 6.630 6.500 6.629 18,417 +0.04(+0.59%)
Sep 10, 2015 6.520 6.650 6.520 6.590 11,951 +0.04(+0.61%)
Sep 09, 2015 6.600 6.600 6.470 6.550 31,158 -0.14(-2.09%)
Sep 08, 2015 6.700 6.720 6.660 6.690 33,306 +0.07(+1.02%)
Sep 04, 2015 6.560 6.622 6.622 6.622 24,100 +0.05(+0.80%)
Sep 03, 2015 6.650 6.730 6.550 6.570 53,894 -0.08(-1.20%)
Sep 02, 2015 6.660 6.710 6.580 6.650 151,130 +0.11(+1.66%)
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.