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 (%)
Aug 31, 2020 16.50 16.76 16.30 16.57 117,817 +0.45(+2.79%)
Aug 28, 2020 16.18 16.18 15.91 16.12 38,200 +0.14(+0.88%)
Aug 27, 2020 16.40 16.40 15.76 15.98 32,276 -0.09(-0.56%)
Aug 26, 2020 15.61 16.24 15.61 16.07 49,382 +0.47(+3.01%)
Aug 25, 2020 15.77 15.77 15.51 15.60 54,788 -0.06(-0.38%)
Aug 24, 2020 16.01 16.06 15.62 15.66 73,100 -0.33(-2.06%)
Aug 21, 2020 16.00 16.09 15.89 15.99 31,900 -0.13(-0.81%)
Aug 20, 2020 15.88 16.17 15.88 16.12 35,680 +0.16(+1.00%)
Aug 19, 2020 16.04 16.11 15.94 15.96 20,320 -0.25(-1.54%)
Aug 18, 2020 16.32 16.49 16.00 16.21 43,273 -0.08(-0.49%)
Aug 17, 2020 16.10 16.44 16.10 16.29 62,972 +0.45(+2.84%)
Aug 14, 2020 16.00 16.18 15.84 15.84 41,800 -0.18(-1.12%)
Aug 13, 2020 16.25 16.48 16.02 16.02 62,699 +0.10(+0.63%)
Aug 12, 2020 16.26 16.26 15.92 15.92 58,776 -0.10(-0.62%)
Aug 11, 2020 16.36 16.43 16.02 16.02 83,654 -0.96(-5.65%)
Aug 10, 2020 16.85 17.45 16.74 16.98 142,300 +0.59(+3.60%)
Aug 07, 2020 16.50 16.50 15.97 16.39 91,600 -0.40(-2.38%)
Aug 06, 2020 16.68 16.87 16.51 16.79 132,434 +0.34(+2.07%)
Aug 05, 2020 16.55 16.55 16.30 16.45 177,978 +0.27(+1.67%)
Aug 04, 2020 15.85 16.30 15.67 16.18 102,188 +0.51(+3.25%)
Aug 03, 2020 15.56 15.72 15.39 15.67 51,014 +0.28(+1.82%)
Jul 31, 2020 15.47 15.75 15.26 15.39 49,000 +0.10(+0.65%)
Jul 30, 2020 15.35 15.47 14.97 15.29 107,043 -0.79(-4.91%)
Jul 29, 2020 16.80 16.80 15.35 16.08 170,606 -0.77(-4.57%)
Jul 28, 2020 16.92 16.92 16.61 16.85 83,343 +0.00(+0.00%)
Jul 27, 2020 16.63 16.89 16.56 16.85 120,504 +0.82(+5.12%)
Jul 24, 2020 15.97 16.20 15.89 16.03 109,800 +0.25(+1.58%)
Jul 23, 2020 15.70 15.89 15.55 15.78 112,096 -0.04(-0.25%)
Jul 22, 2020 15.35 15.86 15.08 15.82 150,245 +0.52(+3.40%)
Jul 21, 2020 15.00 15.36 14.97 15.30 139,890 +0.78(+5.37%)
Jul 20, 2020 14.25 14.58 14.23 14.52 67,963 +0.42(+2.98%)
Jul 17, 2020 14.27 14.28 14.06 14.10 33,100 +0.08(+0.57%)
Jul 16, 2020 14.04 14.16 13.98 14.02 34,913 +0.03(+0.21%)
Jul 15, 2020 13.80 13.99 13.80 13.99 17,624 +0.19(+1.38%)
Jul 14, 2020 13.99 13.99 13.73 13.80 21,604 -0.21(-1.50%)
Jul 13, 2020 14.20 14.48 13.98 14.01 82,568 +0.04(+0.29%)
Jul 10, 2020 13.93 14.08 13.84 13.97 58,100 +0.15(+1.09%)
Jul 09, 2020 14.00 14.15 13.73 13.82 66,393 +0.07(+0.51%)
Jul 08, 2020 13.94 14.00 13.62 13.75 72,688 -0.15(-1.08%)
Jul 07, 2020 13.99 14.10 13.81 13.90 74,413 -0.05(-0.36%)
Jul 06, 2020 13.80 14.14 13.79 13.95 35,618 +0.15(+1.09%)
Jul 02, 2020 13.85 14.00 13.75 13.80 28,500 -0.11(-0.79%)
Jul 01, 2020 14.07 14.07 13.74 13.91 31,909 -0.16(-1.14%)
Jun 30, 2020 13.87 14.28 13.82 14.07 59,159 +0.20(+1.44%)
Jun 29, 2020 13.82 13.92 13.68 13.87 24,663 +0.19(+1.39%)
Jun 26, 2020 13.61 13.75 13.41 13.68 34,900 +0.12(+0.85%)
Jun 25, 2020 13.58 13.64 13.50 13.56 15,242 -0.08(-0.55%)
Jun 24, 2020 13.88 14.01 13.61 13.64 30,193 -0.43(-3.06%)
Jun 23, 2020 13.85 14.12 13.69 14.07 35,219 +0.33(+2.39%)
Jun 22, 2020 13.73 13.90 13.63 13.74 24,455 +0.11(+0.82%)
Jun 19, 2020 13.62 13.70 13.58 13.63 27,200 +0.10(+0.74%)
Jun 18, 2020 13.47 13.62 13.47 13.53 14,924 -0.14(-1.02%)
Jun 17, 2020 13.65 13.73 13.57 13.67 15,630 -0.09(-0.65%)
Jun 16, 2020 13.82 13.91 13.66 13.76 25,923 -0.01(-0.07%)
Jun 15, 2020 13.54 13.79 13.42 13.77 37,132 +0.02(+0.15%)
Jun 12, 2020 13.80 13.93 13.71 13.75 19,900 +0.10(+0.73%)
Jun 11, 2020 13.80 13.94 13.54 13.65 57,854 -0.31(-2.22%)
Jun 10, 2020 14.17 14.17 13.71 13.96 45,872 -0.04(-0.29%)
Jun 09, 2020 14.02 14.24 13.99 14.00 44,804 -0.52(-3.58%)
Jun 08, 2020 14.25 14.53 14.25 14.52 53,615 +0.53(+3.79%)
Jun 05, 2020 14.04 14.33 13.94 13.99 51,700 -0.16(-1.13%)
Jun 04, 2020 14.42 14.42 13.72 14.15 51,376 -0.33(-2.28%)
Jun 03, 2020 14.28 14.54 14.22 14.48 50,642 +0.10(+0.73%)
Jun 02, 2020 14.33 14.45 14.30 14.38 52,375 +0.05(+0.31%)
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.