Sprott Physical Platinum and Palladium (NY: SPPP )

14.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20.24 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%)
Mar 01, 2022 18.02 18.62 17.52 17.92 255,559 +0.56(+3.23%)
Feb 28, 2022 17.45 17.77 17.23 17.36 177,274 +0.36(+2.12%)
Feb 25, 2022 16.99 17.00 16.70 17.00 78,171 +0.01(+0.06%)
Feb 24, 2022 18.91 18.91 16.52 16.99 634,056 -0.73(-4.12%)
Feb 23, 2022 17.50 17.81 17.26 17.72 236,836 +0.64(+3.73%)
Feb 22, 2022 17.11 17.39 16.85 17.08 161,024 +0.23(+1.38%)
Feb 18, 2022 16.85 0 -0.32(-1.86%)
Feb 17, 2022 16.69 17.20 16.57 17.17 473,904 +0.95(+5.86%)
Feb 16, 2022 16.40 16.40 15.96 16.22 54,567 +0.13(+0.81%)
Feb 15, 2022 16.38 16.38 15.56 16.09 79,323 -0.57(-3.42%)
Feb 14, 2022 16.10 16.71 15.96 16.66 165,046 +0.81(+5.11%)
Feb 11, 2022 15.69 16.00 15.39 15.85 122,284 +0.12(+0.76%)
Feb 10, 2022 15.56 16.19 15.56 15.73 58,889 -0.27(-1.69%)
Feb 09, 2022 15.86 16.09 15.80 16.00 50,322 +0.18(+1.14%)
Feb 08, 2022 15.70 15.88 15.70 15.82 41,046 +0.08(+0.51%)
Feb 07, 2022 15.96 15.96 15.50 15.74 59,806 -0.06(-0.38%)
Feb 04, 2022 15.78 16.00 15.78 15.80 50,421 -0.21(-1.31%)
Feb 03, 2022 16.09 16.01 65,062 -0.15(-0.93%)
Feb 02, 2022 16.18 16.29 16.12 16.16 30,999 +0.03(+0.19%)
Feb 01, 2022 16.39 16.39 15.97 16.13 100,365 +0.19(+1.19%)
Jan 31, 2022 15.90 15.77 15.94 118,002 +0.19(+1.21%)
Jan 28, 2022 15.51 15.97 15.51 15.75 127,233 -0.34(-2.11%)
Jan 27, 2022 16.15 16.23 15.73 16.09 163,531 -0.04(-0.25%)
Jan 26, 2022 16.06 16.44 16.00 16.13 112,343 +0.38(+2.41%)
Jan 25, 2022 15.41 15.77 15.29 15.75 89,501 +0.33(+2.14%)
Jan 24, 2022 15.83 15.83 15.13 15.42 139,165 +0.14(+0.92%)
Jan 21, 2022 15.27 15.39 15.00 15.28 126,185 +0.28(+1.87%)
Jan 20, 2022 14.86 15.14 14.86 15.00 136,558 +0.38(+2.60%)
Jan 19, 2022 14.50 14.75 14.45 14.62 112,164 +0.78(+5.64%)
Jan 18, 2022 13.91 14.03 13.82 13.84 36,269 +0.16(+1.17%)
Jan 14, 2022 13.68 0 -0.10(-0.73%)
Jan 13, 2022 13.98 13.98 13.63 13.78 24,074 -0.09(-0.65%)
Jan 12, 2022 14.10 14.12 13.81 13.87 41,830 -0.07(-0.50%)
Jan 11, 2022 13.86 13.94 13.65 13.94 67,701 +0.17(+1.23%)
Jan 10, 2022 13.85 13.88 13.52 13.77 40,306 -0.08(-0.58%)
Jan 07, 2022 13.80 14.00 13.68 13.85 86,354 +0.00(+0.00%)
Jan 06, 2022 13.98 13.98 13.78 13.85 35,547 -0.13(-0.93%)
Jan 05, 2022 14.28 14.28 13.86 13.98 43,750 +0.10(+0.75%)
Jan 04, 2022 13.81 14.00 13.79 13.88 33,691 +0.30(+2.18%)
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.