Sprott Physical Platinum and Palladium (NY: SPPP )

14.32 UNCHANGED
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.720 6.793 6.670 6.780 34,975 +0.05(+0.74%)
Aug 28, 2015 6.600 6.750 6.600 6.730 57,651 +0.21(+3.26%)
Aug 27, 2015 6.360 6.560 6.360 6.518 78,151 +0.28(+4.56%)
Aug 26, 2015 6.170 6.280 6.140 6.233 113,449 -0.03(-0.42%)
Aug 25, 2015 6.410 6.420 6.150 6.260 499,012 -0.25(-3.85%)
Aug 24, 2015 6.410 6.600 6.410 6.510 177,914 -0.33(-4.82%)
Aug 21, 2015 6.880 6.891 6.790 6.840 108,925 -0.11(-1.58%)
Aug 20, 2015 6.840 7.020 6.840 6.950 446,548 +0.12(+1.76%)
Aug 19, 2015 6.710 6.890 6.690 6.830 64,832 +0.10(+1.49%)
Aug 18, 2015 6.660 6.730 6.612 6.730 121,890 -0.06(-0.89%)
Aug 17, 2015 6.780 6.850 6.740 6.790 54,484 -0.04(-0.61%)
Aug 14, 2015 6.800 6.890 6.775 6.832 177,006 +0.02(+0.32%)
Aug 13, 2015 6.840 6.880 6.760 6.810 110,862 -0.07(-0.95%)
Aug 12, 2015 6.760 6.899 6.760 6.875 191,964 +0.20(+2.92%)
Aug 11, 2015 6.760 6.790 6.670 6.680 150,137 -0.03(-0.45%)
Aug 10, 2015 6.620 6.770 6.620 6.710 48,577 +0.11(+1.67%)
Aug 07, 2015 6.620 6.690 6.590 6.600 40,398 +0.02(+0.30%)
Aug 06, 2015 6.550 6.640 6.543 6.580 24,275 +0.04(+0.61%)
Aug 05, 2015 6.600 6.600 6.390 6.540 153,090 -0.06(-0.91%)
Aug 04, 2015 6.590 6.660 6.544 6.600 56,756 -0.04(-0.60%)
Aug 03, 2015 6.780 6.840 6.590 6.640 115,743 -0.12(-1.78%)
Jul 31, 2015 6.800 6.821 6.750 6.760 19,514 -0.04(-0.59%)
Jul 30, 2015 6.790 6.860 6.780 6.800 25,371 -0.01(-0.15%)
Jul 29, 2015 6.850 6.860 6.785 6.810 69,458 -0.05(-0.73%)
Jul 28, 2015 6.770 6.862 6.770 6.860 46,338 +0.08(+1.18%)
Jul 27, 2015 6.780 6.900 6.770 6.780 89,095 -0.09(-1.31%)
Jul 24, 2015 6.770 6.900 6.750 6.870 69,741 +0.08(+1.18%)
Jul 23, 2015 6.870 6.940 6.779 6.790 105,156 -0.10(-1.45%)
Jul 22, 2015 6.750 6.890 6.701 6.890 185,948 +0.04(+0.59%)
Jul 21, 2015 6.760 6.880 6.760 6.850 89,263 +0.17(+2.54%)
Jul 20, 2015 6.750 6.820 6.680 6.680 136,401 -0.15(-2.20%)
Jul 17, 2015 6.900 6.900 6.820 6.830 100,027 -0.15(-2.15%)
Jul 16, 2015 7.020 7.041 6.960 6.980 53,242 -0.11(-1.55%)
Jul 15, 2015 7.120 7.130 7.045 7.090 79,519 -0.06(-0.84%)
Jul 14, 2015 7.210 7.250 7.130 7.150 33,782 -0.10(-1.38%)
Jul 13, 2015 7.110 7.280 7.110 7.250 51,468 +0.06(+0.83%)
Jul 10, 2015 7.110 7.200 7.088 7.190 54,107 +0.13(+1.84%)
Jul 09, 2015 7.140 7.180 7.030 7.060 131,323 -0.09(-1.26%)
Jul 08, 2015 7.090 7.190 7.080 7.150 67,572 -0.05(-0.69%)
Jul 07, 2015 7.300 7.330 7.100 7.200 122,259 -0.27(-3.61%)
Jul 06, 2015 7.370 7.470 7.300 7.470 160,353 -0.11(-1.45%)
Jul 02, 2015 7.530 7.580 7.580 7.580 39,400 -0.02(-0.26%)
Jul 01, 2015 7.550 7.690 7.550 7.600 281,391 +0.11(+1.47%)
Jun 30, 2015 7.400 7.490 7.400 7.490 138,370 +0.09(+1.22%)
Jun 29, 2015 7.440 7.480 7.380 7.400 138,193 -0.11(-1.46%)
Jun 26, 2015 7.460 7.520 7.420 7.510 75,572 +0.00(+0.00%)
Jun 25, 2015 7.530 7.540 7.470 7.510 80,937 -0.11(-1.44%)
Jun 24, 2015 7.610 7.630 7.570 7.620 57,978 +0.03(+0.40%)
Jun 23, 2015 7.550 7.600 7.540 7.590 98,951 +0.04(+0.53%)
Jun 22, 2015 7.590 7.611 7.540 7.550 140,711 -0.16(-2.08%)
Jun 19, 2015 7.750 7.790 7.670 7.710 67,531 -0.07(-0.90%)
Jun 18, 2015 7.790 7.850 7.730 7.780 118,321 -0.02(-0.26%)
Jun 17, 2015 7.850 7.850 7.710 7.800 108,927 -0.09(-1.14%)
Jun 16, 2015 7.830 7.900 7.810 7.890 158,256 -0.03(-0.38%)
Jun 15, 2015 7.830 7.930 7.830 7.920 55,811 -0.05(-0.63%)
Jun 12, 2015 7.960 7.990 7.920 7.970 131,762 -0.05(-0.62%)
Jun 11, 2015 8.000 8.040 7.960 8.020 67,243 +0.01(+0.12%)
Jun 10, 2015 8.030 8.070 7.990 8.010 117,143 +0.01(+0.12%)
Jun 09, 2015 8.000 8.030 7.960 8.000 21,192 -0.01(-0.12%)
Jun 08, 2015 8.010 8.040 7.960 8.010 38,584 -0.02(-0.25%)
Jun 05, 2015 8.030 8.054 7.950 8.030 131,041 -0.02(-0.25%)
Jun 04, 2015 8.100 8.100 8.030 8.050 43,892 -0.05(-0.62%)
Jun 03, 2015 8.120 8.160 8.050 8.100 87,302 -0.07(-0.82%)
Jun 02, 2015 8.200 8.221 8.110 8.167 30,396 -0.03(-0.40%)
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.