Sprott Physical Platinum and Palladium (NY: SPPP )

14.19 +0.24 (+1.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 11.81 11.98 11.81 11.90 55,300 +0.49(+4.29%)
Aug 29, 2019 11.47 11.55 11.41 11.41 45,228 +0.07(+0.62%)
Aug 28, 2019 11.30 11.41 11.15 11.34 55,404 +0.06(+0.53%)
Aug 27, 2019 11.23 11.34 11.23 11.28 30,475 +0.01(+0.09%)
Aug 26, 2019 11.18 11.27 11.17 11.27 68,722 +0.12(+1.08%)
Aug 23, 2019 11.15 11.23 11.11 11.15 40,400 -0.14(-1.24%)
Aug 22, 2019 11.17 11.35 11.17 11.29 33,759 +0.12(+1.07%)
Aug 21, 2019 11.28 11.28 11.17 11.17 10,988 -0.13(-1.15%)
Aug 20, 2019 11.33 11.33 11.24 11.30 23,385 +0.08(+0.71%)
Aug 19, 2019 11.10 11.31 11.10 11.22 11,760 +0.18(+1.63%)
Aug 16, 2019 11.00 11.07 11.00 11.04 6,100 +0.03(+0.27%)
Aug 15, 2019 10.89 11.01 10.85 11.01 43,217 +0.15(+1.38%)
Aug 14, 2019 11.05 11.05 10.85 10.86 26,886 -0.22(-1.99%)
Aug 13, 2019 10.94 11.09 10.83 11.08 16,324 +0.11(+1.02%)
Aug 12, 2019 10.88 10.99 10.87 10.97 46,754 +0.15(+1.37%)
Aug 09, 2019 10.99 10.99 10.82 10.82 14,200 -0.15(-1.37%)
Aug 08, 2019 10.94 10.97 10.91 10.97 7,295 +0.07(+0.64%)
Aug 07, 2019 10.92 11.07 10.85 10.90 72,479 -0.12(-1.09%)
Aug 06, 2019 11.04 11.06 10.98 11.02 30,418 +0.04(+0.36%)
Aug 05, 2019 11.00 11.01 10.89 10.98 30,064 +0.11(+1.01%)
Aug 02, 2019 10.83 10.89 10.72 10.87 40,200 -0.20(-1.81%)
Aug 01, 2019 11.26 11.26 11.01 11.07 55,671 -0.59(-5.06%)
Jul 31, 2019 11.75 11.77 11.60 11.66 20,846 -0.01(-0.09%)
Jul 30, 2019 11.83 11.83 11.65 11.67 23,332 -0.19(-1.56%)
Jul 29, 2019 11.70 11.86 11.70 11.86 10,478 +0.12(+0.98%)
Jul 26, 2019 11.76 11.76 11.72 11.74 12,700 -0.03(-0.26%)
Jul 25, 2019 11.81 11.84 11.73 11.77 16,313 -0.06(-0.51%)
Jul 24, 2019 11.67 11.83 11.66 11.83 40,654 +0.22(+1.89%)
Jul 23, 2019 11.61 11.61 11.55 11.61 13,045 +0.00(+0.00%)
Jul 22, 2019 11.45 11.66 11.45 11.61 52,132 +0.10(+0.87%)
Jul 19, 2019 11.50 11.65 11.43 11.51 55,200 -0.09(-0.78%)
Jul 18, 2019 11.66 11.71 11.60 11.60 27,168 -0.19(-1.61%)
Jul 17, 2019 11.79 11.84 11.77 11.79 18,400 +0.08(+0.68%)
Jul 16, 2019 11.85 11.85 11.52 11.71 33,540 -0.11(-0.93%)
Jul 15, 2019 11.84 11.90 11.82 11.82 15,418 +0.17(+1.46%)
Jul 12, 2019 11.74 11.77 11.62 11.65 13,600 -0.12(-1.02%)
Jul 11, 2019 11.87 11.87 11.76 11.77 40,357 -0.16(-1.34%)
Jul 10, 2019 11.82 11.98 11.82 11.93 36,712 +0.34(+2.93%)
Jul 09, 2019 11.60 11.64 11.58 11.59 24,855 -0.09(-0.77%)
Jul 08, 2019 11.64 11.72 11.64 11.68 21,750 +0.01(+0.09%)
Jul 05, 2019 11.78 11.78 11.65 11.67 36,900 -0.15(-1.30%)
Jul 03, 2019 11.75 11.84 11.71 11.82 10,200 +0.11(+0.98%)
Jul 02, 2019 11.67 11.72 11.62 11.71 4,449 +0.10(+0.86%)
Jul 01, 2019 11.59 11.67 11.57 11.61 40,911 +0.10(+0.85%)
Jun 28, 2019 11.48 11.60 11.48 11.51 19,300 -0.09(-0.78%)
Jun 27, 2019 11.53 11.61 11.53 11.60 19,542 +0.11(+0.96%)
Jun 26, 2019 11.51 11.61 11.48 11.49 23,811 -0.02(-0.17%)
Jun 25, 2019 11.57 11.75 11.49 11.51 66,578 -0.02(-0.17%)
Jun 24, 2019 11.47 11.57 11.46 11.53 35,690 +0.18(+1.59%)
Jun 21, 2019 11.21 11.39 11.21 11.35 40,600 +0.13(+1.16%)
Jun 20, 2019 11.41 11.43 11.16 11.22 50,777 -0.09(-0.80%)
Jun 19, 2019 11.25 11.35 11.20 11.31 34,770 +0.14(+1.25%)
Jun 18, 2019 11.14 11.20 11.14 11.17 41,648 +0.20(+1.82%)
Jun 17, 2019 10.99 11.03 10.97 10.97 22,625 -0.08(-0.72%)
Jun 14, 2019 10.95 11.07 10.90 11.05 31,200 +0.12(+1.10%)
Jun 13, 2019 10.85 11.00 10.85 10.93 36,147 +0.19(+1.77%)
Jun 12, 2019 10.69 10.77 10.67 10.74 17,096 +0.07(+0.66%)
Jun 11, 2019 10.61 10.68 10.35 10.67 20,084 +0.19(+1.81%)
Jun 10, 2019 10.38 10.60 10.38 10.48 47,566 +0.06(+0.58%)
Jun 07, 2019 10.38 10.45 10.37 10.42 18,600 +0.10(+0.97%)
Jun 06, 2019 10.31 10.35 10.26 10.32 15,915 +0.11(+1.08%)
Jun 05, 2019 10.36 10.41 10.20 10.21 44,991 -0.08(-0.78%)
Jun 04, 2019 10.21 10.35 10.21 10.29 27,651 +0.08(+0.78%)
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.