Sprott Physical Platinum and Palladium (NY: SPPP )

13.87 +0.29 (+2.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.34 17.34 17.07 17.23 12,809 -0.09(-0.52%)
Aug 30, 2021 16.98 17.33 16.98 17.32 28,311 +0.36(+2.12%)
Aug 27, 2021 16.74 16.96 16.74 16.96 20,624 +0.28(+1.68%)
Aug 26, 2021 16.74 16.74 16.55 16.68 28,025 -0.16(-0.95%)
Aug 25, 2021 17.00 17.00 16.76 16.84 19,843 -0.24(-1.41%)
Aug 24, 2021 16.94 17.18 16.94 17.08 17,774 +0.32(+1.91%)
Aug 23, 2021 16.58 16.85 16.55 16.76 101,418 +0.48(+2.95%)
Aug 20, 2021 16.17 16.28 16.02 16.28 63,940 +0.08(+0.49%)
Aug 19, 2021 16.90 16.90 16.12 16.20 58,873 -0.74(-4.37%)
Aug 18, 2021 17.19 17.19 16.70 16.94 53,017 -0.19(-1.10%)
Aug 17, 2021 17.83 17.83 17.03 17.13 30,871 -0.73(-4.10%)
Aug 16, 2021 18.03 18.03 17.63 17.86 11,066 -0.14(-0.78%)
Aug 13, 2021 17.88 18.07 17.88 18.00 14,212 +0.17(+0.95%)
Aug 12, 2021 18.03 18.04 17.74 17.83 18,772 -0.12(-0.67%)
Aug 11, 2021 17.89 18.00 17.73 17.95 36,082 +0.11(+0.64%)
Aug 10, 2021 17.63 17.89 17.49 17.84 26,357 +0.30(+1.68%)
Aug 09, 2021 17.52 17.60 17.40 17.54 105,841 -0.06(-0.34%)
Aug 06, 2021 17.85 17.86 17.55 17.60 26,163 -0.25(-1.40%)
Aug 05, 2021 17.95 18.01 17.75 17.85 23,239 -0.12(-0.70%)
Aug 04, 2021 18.07 18.20 17.95 17.98 18,663 -0.01(-0.08%)
Aug 03, 2021 18.25 18.25 17.95 17.99 21,073 -0.21(-1.15%)
Aug 02, 2021 18.19 18.33 18.12 18.20 28,905 +0.19(+1.05%)
Jul 30, 2021 18.11 18.23 18.01 18.01 21,157 -0.16(-0.88%)
Jul 29, 2021 18.20 18.37 18.07 18.17 13,544 +0.25(+1.40%)
Jul 28, 2021 17.87 18.14 17.87 17.92 8,648 +0.15(+0.82%)
Jul 27, 2021 18.10 18.15 17.66 17.77 32,612 -0.37(-2.01%)
Jul 26, 2021 18.27 18.40 18.10 18.14 16,205 +0.04(+0.22%)
Jul 23, 2021 18.53 18.63 18.05 18.10 31,906 -0.39(-2.11%)
Jul 22, 2021 18.43 18.57 18.17 18.49 22,140 +0.22(+1.20%)
Jul 21, 2021 18.05 18.44 18.05 18.27 18,375 +0.22(+1.22%)
Jul 20, 2021 17.78 18.10 17.76 18.05 27,910 +0.16(+0.89%)
Jul 19, 2021 18.05 18.18 17.85 17.89 56,893 -0.49(-2.67%)
Jul 16, 2021 19.16 19.16 18.29 18.38 42,118 -0.84(-4.37%)
Jul 15, 2021 19.44 19.44 18.90 19.22 54,902 -0.19(-1.00%)
Jul 14, 2021 19.28 19.50 19.26 19.41 49,298 +0.17(+0.90%)
Jul 13, 2021 19.35 19.49 19.08 19.24 18,098 -0.08(-0.41%)
Jul 12, 2021 19.12 19.44 19.12 19.32 28,982 +0.22(+1.15%)
Jul 09, 2021 18.94 19.15 18.94 19.10 13,229 +0.19(+1.01%)
Jul 08, 2021 19.28 19.28 18.88 18.91 31,699 -0.41(-2.12%)
Jul 07, 2021 19.20 19.42 19.12 19.32 25,196 +0.32(+1.68%)
Jul 06, 2021 19.18 19.50 19.00 19.00 41,301 +0.01(+0.05%)
Jul 02, 2021 19.05 19.05 18.92 18.99 13,170 -0.01(-0.05%)
Jul 01, 2021 18.90 19.00 18.75 19.00 10,606 +0.19(+1.01%)
Jun 30, 2021 18.44 18.94 18.44 18.81 39,452 +0.38(+2.06%)
Jun 29, 2021 18.66 18.66 18.43 18.43 19,574 -0.31(-1.65%)
Jun 28, 2021 18.69 18.79 18.66 18.74 13,749 +0.07(+0.38%)
Jun 25, 2021 18.57 18.78 18.53 18.67 26,537 +0.17(+0.92%)
Jun 24, 2021 18.53 18.53 18.42 18.50 14,143 +0.17(+0.93%)
Jun 23, 2021 18.10 18.54 18.10 18.33 66,447 +0.44(+2.46%)
Jun 22, 2021 17.89 17.98 17.88 17.89 40,751 -0.01(-0.06%)
Jun 21, 2021 17.75 18.00 17.75 17.90 120,752 +0.05(+0.28%)
Jun 18, 2021 18.02 18.11 17.76 17.85 69,569 -0.32(-1.76%)
Jun 17, 2021 19.10 19.10 18.08 18.17 127,395 -1.40(-7.15%)
Jun 16, 2021 19.25 19.70 19.24 19.57 44,875 +0.16(+0.85%)
Jun 15, 2021 19.45 19.54 19.36 19.41 25,139 -0.09(-0.49%)
Jun 14, 2021 19.50 19.65 19.40 19.50 25,694 -0.05(-0.26%)
Jun 11, 2021 19.63 19.75 19.53 19.55 20,703 -0.03(-0.15%)
Jun 10, 2021 19.83 19.83 19.50 19.58 20,768 -0.10(-0.51%)
Jun 09, 2021 19.81 19.85 19.68 19.68 25,841 -0.10(-0.51%)
Jun 08, 2021 19.94 20.02 19.77 19.78 45,258 -0.25(-1.25%)
Jun 07, 2021 20.08 20.17 19.99 20.03 32,223 +0.03(+0.15%)
Jun 04, 2021 20.05 20.20 19.95 20.00 26,191 -0.17(-0.86%)
Jun 03, 2021 20.04 20.18 19.81 20.17 44,951 -0.14(-0.67%)
Jun 02, 2021 20.25 20.38 20.16 20.31 31,869 -0.01(-0.05%)
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.