Sprott Physical Platinum and Palladium (NY: SPPP )

15.05 -0.22 (-1.44%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 15.04 15.21 14.88 15.05 51,812 -0.22(-1.44%)
Aug 11, 2022 15.20 15.46 15.15 15.27 47,626 +0.21(+1.39%)
Aug 10, 2022 14.95 15.10 14.86 15.06 56,652 +0.24(+1.62%)
Aug 09, 2022 14.90 14.95 14.76 14.82 75,666 -0.12(-0.80%)
Aug 08, 2022 14.44 14.98 14.41 14.94 67,296 +0.58(+4.04%)
Aug 05, 2022 14.25 14.55 14.18 14.36 50,031 +0.22(+1.56%)
Aug 04, 2022 13.85 14.22 13.85 14.14 55,174 +0.42(+3.06%)
Aug 03, 2022 13.82 13.85 13.62 13.72 34,168 -0.23(-1.65%)
Aug 02, 2022 14.48 14.49 13.87 13.95 60,592 -0.45(-3.13%)
Aug 01, 2022 14.26 14.55 14.22 14.40 43,686 +0.36(+2.56%)
Jul 29, 2022 13.83 14.18 13.83 14.04 38,770 +0.21(+1.52%)
Jul 28, 2022 13.98 13.98 13.68 13.83 27,784 +0.23(+1.69%)
Jul 27, 2022 13.69 13.74 13.24 13.60 33,756 +0.12(+0.89%)
Jul 26, 2022 13.50 13.64 13.41 13.48 19,041 -0.08(-0.59%)
Jul 25, 2022 13.68 13.72 13.46 13.56 34,346 +0.05(+0.37%)
Jul 22, 2022 13.26 13.84 13.26 13.51 52,351 +0.46(+3.52%)
Jul 21, 2022 12.85 13.05 12.72 13.05 42,229 +0.26(+2.03%)
Jul 20, 2022 12.95 12.95 12.75 12.79 36,480 -0.08(-0.62%)
Jul 19, 2022 12.98 13.16 12.74 12.87 32,344 +0.16(+1.26%)
Jul 18, 2022 12.80 13.07 12.64 12.71 60,100 +0.12(+0.95%)
Jul 15, 2022 12.81 12.82 12.52 12.59 43,247 -0.33(-2.58%)
Jul 14, 2022 12.97 12.97 12.63 12.92 51,862 -0.35(-2.61%)
Jul 13, 2022 13.25 13.47 13.05 13.27 63,026 -0.17(-1.26%)
Jul 12, 2022 13.89 13.96 13.35 13.44 58,834 -0.53(-3.79%)
Jul 11, 2022 14.03 14.22 13.96 13.97 79,539 -0.06(-0.43%)
Jul 08, 2022 13.55 14.19 13.55 14.03 89,647 +0.61(+4.55%)
Jul 07, 2022 13.16 13.48 13.15 13.42 111,185 +0.55(+4.27%)
Jul 06, 2022 13.04 13.28 12.87 12.87 113,112 -0.14(-1.08%)
Jul 05, 2022 13.02 13.23 12.85 13.01 66,739 -0.33(-2.47%)
Jul 01, 2022 13.02 13.35 13.02 13.34 35,468 +0.12(+0.91%)
Jun 30, 2022 13.19 13.28 13.00 13.22 76,227 -0.34(-2.51%)
Jun 29, 2022 13.64 13.70 13.25 13.56 168,891 +0.54(+4.15%)
Jun 28, 2022 12.96 13.07 12.89 13.02 180,394 +0.13(+1.01%)
Jun 27, 2022 13.06 13.12 12.87 12.89 26,230 -0.04(-0.31%)
Jun 24, 2022 12.87 13.05 12.86 12.93 59,250 +0.13(+1.02%)
Jun 23, 2022 12.97 13.13 12.76 12.80 46,877 -0.24(-1.84%)
Jun 22, 2022 13.06 13.18 12.94 13.04 22,652 -0.08(-0.61%)
Jun 21, 2022 13.06 13.42 13.06 13.12 52,818 +0.20(+1.55%)
Jun 17, 2022 13.14 13.19 12.86 12.92 79,689 -0.31(-2.34%)
Jun 16, 2022 13.22 13.35 13.15 13.23 100,534 +0.06(+0.46%)
Jun 15, 2022 13.23 13.37 13.16 13.17 48,461 +0.21(+1.62%)
Jun 14, 2022 12.97 13.05 12.86 12.96 43,827 -0.03(-0.23%)
Jun 13, 2022 13.21 13.27 12.82 12.99 160,251 -0.65(-4.77%)
Jun 10, 2022 13.51 13.70 13.30 13.64 39,846 -0.05(-0.37%)
Jun 09, 2022 13.83 13.87 13.54 13.69 122,832 -0.33(-2.35%)
Jun 08, 2022 14.10 14.19 14.00 14.02 79,641 -0.23(-1.61%)
Jun 07, 2022 14.08 14.28 14.02 14.25 39,528 -0.08(-0.56%)
Jun 06, 2022 14.20 14.50 14.20 14.33 45,648 +0.20(+1.42%)
Jun 03, 2022 14.32 14.42 14.10 14.13 74,388 -0.28(-1.94%)
Jun 02, 2022 14.19 14.57 14.19 14.41 41,318 +0.40(+2.86%)
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.