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, 2018 8.120 8.120 8.120 0 +0.07(+0.87%)
Aug 30, 2018 8.050 8.080 8.000 8.050 20,950 +0.03(+0.37%)
Aug 29, 2018 7.940 8.028 7.940 8.020 13,244 +0.16(+2.04%)
Aug 28, 2018 7.980 7.980 7.860 7.860 8,405 -0.12(-1.50%)
Aug 27, 2018 7.930 7.980 7.930 7.980 17,735 +0.10(+1.27%)
Aug 24, 2018 7.860 7.900 7.850 7.880 14,800 +0.18(+2.34%)
Aug 23, 2018 7.730 7.750 7.700 7.700 10,479 -0.13(-1.61%)
Aug 22, 2018 7.790 7.841 7.790 7.826 5,871 +0.06(+0.81%)
Aug 21, 2018 7.770 7.800 7.750 7.763 22,948 +0.01(+0.17%)
Aug 20, 2018 7.710 7.820 7.710 7.750 51,938 +0.01(+0.13%)
Aug 17, 2018 7.600 7.745 7.600 7.740 22,200 +0.16(+2.11%)
Aug 16, 2018 7.550 7.720 7.550 7.580 44,399 +0.29(+3.98%)
Aug 15, 2018 7.420 7.420 7.210 7.290 62,407 -0.41(-5.32%)
Aug 14, 2018 7.660 7.710 7.660 7.700 12,871 +0.03(+0.39%)
Aug 13, 2018 7.820 7.820 7.650 7.670 18,731 -0.21(-2.66%)
Aug 10, 2018 7.890 7.910 7.870 7.880 16,100 +0.02(+0.25%)
Aug 09, 2018 7.810 7.860 7.790 7.860 22,594 +0.05(+0.64%)
Aug 08, 2018 7.800 7.814 7.740 7.810 31,868 -0.03(-0.38%)
Aug 07, 2018 7.860 7.936 7.840 7.840 16,913 +0.02(+0.26%)
Aug 06, 2018 7.850 7.860 7.810 7.820 10,218 -0.07(-0.95%)
Aug 03, 2018 7.910 7.960 7.890 7.895 8,300 -0.01(-0.06%)
Aug 02, 2018 7.950 7.960 7.884 7.900 16,865 +0.02(+0.25%)
Aug 01, 2018 7.950 7.950 7.860 7.880 12,590 -0.16(-1.99%)
Jul 31, 2018 8.000 8.062 7.980 8.040 24,482 +0.08(+1.01%)
Jul 30, 2018 8.000 8.030 7.945 7.960 32,972 -0.05(-0.62%)
Jul 27, 2018 8.020 8.035 7.970 8.010 28,200 +0.02(+0.25%)
Jul 26, 2018 8.000 8.080 7.970 7.990 19,518 -0.09(-1.11%)
Jul 25, 2018 8.030 8.080 7.985 8.080 26,088 +0.15(+1.89%)
Jul 24, 2018 7.970 8.030 7.890 7.930 57,096 +0.04(+0.51%)
Jul 23, 2018 7.790 7.890 7.780 7.890 113,457 +0.17(+2.20%)
Jul 20, 2018 7.630 7.760 7.560 7.720 79,612 +0.17(+2.25%)
Jul 19, 2018 7.580 7.640 7.470 7.550 48,463 -0.24(-3.08%)
Jul 18, 2018 7.830 7.830 7.780 7.790 48,313 -0.06(-0.76%)
Jul 17, 2018 7.880 7.880 7.839 7.850 19,417 -0.09(-1.13%)
Jul 16, 2018 8.030 8.030 7.940 7.940 18,147 -0.12(-1.49%)
Jul 13, 2018 8.080 8.080 8.060 8.060 18,230 -0.09(-1.10%)
Jul 12, 2018 8.100 8.170 8.074 8.150 18,846 +0.12(+1.49%)
Jul 11, 2018 8.070 8.070 8.020 8.030 19,464 -0.09(-1.11%)
Jul 10, 2018 8.190 8.190 8.110 8.120 37,517 -0.12(-1.46%)
Jul 09, 2018 8.270 8.270 8.210 8.240 29,996 +0.07(+0.86%)
Jul 06, 2018 8.110 8.190 8.110 8.170 18,109 +0.02(+0.25%)
Jul 05, 2018 8.140 8.154 8.140 8.150 17,809 +0.07(+0.87%)
Jul 03, 2018 8.080 8.080 8.080 0 +0.05(+0.62%)
Jul 02, 2018 8.140 8.150 8.024 8.030 22,275 -0.22(-2.67%)
Jun 29, 2018 8.130 8.250 8.130 8.250 11,012 +0.14(+1.73%)
Jun 28, 2018 8.180 8.180 8.092 8.110 21,039 -0.07(-0.86%)
Jun 27, 2018 8.230 8.250 8.175 8.180 29,677 -0.15(-1.80%)
Jun 26, 2018 8.220 8.359 8.200 8.330 40,222 +0.12(+1.46%)
Jun 25, 2018 8.270 8.270 8.190 8.210 43,711 -0.06(-0.73%)
Jun 22, 2018 8.190 8.270 8.190 8.270 6,132 +0.03(+0.36%)
Jun 21, 2018 8.260 8.340 8.210 8.240 31,465 -0.04(-0.48%)
Jun 20, 2018 8.270 8.340 8.270 8.280 24,879 -0.03(-0.36%)
Jun 19, 2018 8.290 8.430 8.290 8.310 14,463 -0.16(-1.89%)
Jun 18, 2018 8.430 8.560 8.430 8.470 12,183 -0.03(-0.35%)
Jun 15, 2018 8.540 8.640 8.500 8,275 -0.14(-1.62%)
Jun 14, 2018 8.770 8.770 8.631 8.640 21,609 -0.08(-0.92%)
Jun 13, 2018 8.660 8.720 8.650 8.720 31,484 +0.00(+0.00%)
Jun 12, 2018 8.700 8.780 8.700 8.720 17,343 -0.03(-0.34%)
Jun 11, 2018 8.650 8.800 8.650 8.750 8,654 +0.02(+0.23%)
Jun 08, 2018 8.600 8.730 8.600 8.730 29,108 +0.02(+0.23%)
Jun 07, 2018 8.700 8.770 8.660 8.710 37,289 +0.03(+0.35%)
Jun 06, 2018 8.690 8.680 42,556 +0.14(+1.64%)
Jun 05, 2018 8.500 8.550 8.440 8.540 17,937 +0.02(+0.23%)
Jun 04, 2018 8.640 8.640 8.520 8.520 36,325 -0.08(-0.93%)
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.