Sprott Physical Platinum and Palladium (NY: SPPP )

14.41 +0.09 (+0.63%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 14.14 14.25 13.84 14.01 88,756 +0.02(+0.14%)
May 27, 2022 13.86 14.20 13.86 13.99 35,661 +0.22(+1.60%)
May 26, 2022 13.87 13.92 13.74 13.77 52,845 -0.04(-0.29%)
May 25, 2022 13.85 13.96 13.68 13.81 72,613 -0.13(-0.93%)
May 24, 2022 13.92 13.97 13.66 13.94 44,788 +0.18(+1.31%)
May 23, 2022 13.80 13.98 13.76 13.76 43,893 +0.04(+0.29%)
May 20, 2022 13.78 14.14 13.57 13.72 70,145 -0.21(-1.51%)
May 19, 2022 13.71 14.04 13.63 13.93 90,441 +0.30(+2.20%)
May 18, 2022 13.95 13.99 13.52 13.63 72,891 -0.40(-2.85%)
May 17, 2022 13.96 14.13 13.81 14.03 164,122 +0.29(+2.11%)
May 16, 2022 13.52 13.82 13.37 13.74 51,454 +0.40(+3.00%)
May 13, 2022 13.50 13.55 13.32 13.34 69,779 +0.12(+0.91%)
May 12, 2022 13.95 14.00 13.22 13.22 178,052 -1.23(-8.51%)
May 11, 2022 14.66 14.69 14.41 14.45 64,038 -0.01(-0.07%)
May 10, 2022 14.55 14.71 14.45 14.46 38,991 -0.18(-1.23%)
May 09, 2022 14.37 14.84 14.28 14.64 92,645 +0.14(+0.97%)
May 06, 2022 14.76 14.88 14.41 14.50 146,781 -0.79(-5.17%)
May 05, 2022 15.60 15.66 15.06 15.29 91,025 -0.37(-2.36%)
May 04, 2022 15.41 15.76 15.41 15.66 22,119 +0.10(+0.64%)
May 03, 2022 15.38 15.71 15.38 15.56 39,123 +0.42(+2.77%)
May 02, 2022 15.71 15.87 15.00 15.14 80,476 -0.57(-3.63%)
Apr 29, 2022 15.61 15.71 15.40 15.71 99,601 +0.63(+4.18%)
Apr 28, 2022 15.01 15.24 15.01 15.08 36,697 +0.11(+0.73%)
Apr 27, 2022 15.19 15.34 14.96 14.97 42,524 +0.05(+0.34%)
Apr 26, 2022 14.90 15.23 14.86 14.92 40,036 +0.12(+0.81%)
Apr 25, 2022 15.15 15.15 14.54 14.80 213,503 -1.12(-7.04%)
Apr 22, 2022 16.18 16.46 15.92 15.92 325,131 -0.57(-3.46%)
Apr 21, 2022 16.64 16.72 16.30 16.49 42,777 -0.25(-1.49%)
Apr 20, 2022 16.36 16.89 16.36 16.74 51,710 +0.32(+1.95%)
Apr 19, 2022 16.48 16.51 16.31 16.42 58,423 -0.28(-1.68%)
Apr 18, 2022 16.70 16.90 16.58 16.70 247,124 +0.30(+1.83%)
Apr 14, 2022 16.36 16.60 16.20 16.40 123,278 +0.09(+0.55%)
Apr 13, 2022 16.46 16.60 16.19 16.31 71,999 +0.16(+0.99%)
Apr 12, 2022 16.60 16.69 16.12 16.15 102,736 -0.60(-3.58%)
Apr 11, 2022 17.19 17.25 16.50 16.75 224,522 +0.10(+0.60%)
Apr 08, 2022 16.46 16.87 16.46 16.65 251,438 +0.77(+4.85%)
Apr 07, 2022 15.85 15.90 15.52 15.88 125,663 +0.28(+1.79%)
Apr 06, 2022 15.96 15.96 15.36 15.60 157,699 -0.19(-1.20%)
Apr 05, 2022 16.31 16.33 15.65 15.79 126,197 -0.46(-2.83%)
Apr 04, 2022 16.16 16.32 16.07 16.25 41,504 +0.01(+0.06%)
Apr 01, 2022 16.40 16.46 16.01 16.24 64,605 +0.12(+0.74%)
Mar 31, 2022 15.93 16.23 15.93 16.12 66,990 +0.19(+1.19%)
Mar 30, 2022 15.79 16.11 15.79 15.93 122,657 +0.27(+1.72%)
Mar 29, 2022 15.42 15.69 15.12 15.66 268,410 -0.19(-1.20%)
Mar 28, 2022 16.00 16.00 15.65 15.85 104,764 -0.53(-3.24%)
Mar 25, 2022 17.08 17.29 16.19 16.38 192,102 -0.78(-4.55%)
Mar 24, 2022 17.25 17.38 17.06 17.16 96,954 -0.09(-0.52%)
Mar 23, 2022 17.38 17.50 17.19 17.25 70,727 -0.06(-0.35%)
Mar 22, 2022 17.73 17.82 16.95 17.31 88,868 -0.50(-2.81%)
Mar 21, 2022 17.65 17.88 17.48 17.81 84,387 +0.34(+1.95%)
Mar 18, 2022 17.75 17.75 17.43 17.47 65,871 -0.09(-0.51%)
Mar 17, 2022 17.22 17.57 17.11 17.56 322,906 +0.49(+2.87%)
Mar 16, 2022 17.04 17.40 16.75 17.07 105,629 +0.09(+0.53%)
Mar 15, 2022 16.90 17.29 16.82 16.98 115,236 +0.19(+1.13%)
Mar 14, 2022 17.70 18.11 16.60 16.79 375,493 -2.26(-11.86%)
Mar 11, 2022 19.13 19.16 18.73 19.05 223,629 -0.72(-3.64%)
Mar 10, 2022 19.50 19.87 19.31 19.77 128,537 +0.59(+3.08%)
Mar 09, 2022 19.88 20.39 19.12 19.18 443,907 -1.81(-8.62%)
Mar 08, 2022 20.50 21.05 19.59 20.99 602,568 +0.67(+3.30%)
Mar 07, 2022 20.08 20.50 19.50 20.32 512,365 +0.66(+3.36%)
Mar 04, 2022 19.55 19.75 19.38 19.66 443,019 +0.89(+4.74%)
Mar 03, 2022 18.87 19.00 18.54 18.77 234,223 +0.38(+2.07%)
Mar 02, 2022 18.14 18.42 17.73 18.39 257,357 +0.47(+2.62%)
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.