Sprott Physical Platinum and Palladium (NY: SPPP )

14.33 +0.01 (+0.07%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 13.88 13.99 13.50 13.58 56,950 -0.36(-2.58%)
Dec 31, 2021 14.05 14.05 13.61 13.94 72,377 -0.21(-1.48%)
Dec 30, 2021 14.05 14.41 14.05 14.15 34,769 -0.06(-0.42%)
Dec 29, 2021 14.40 14.44 14.11 14.21 35,162 -0.17(-1.18%)
Dec 28, 2021 14.82 14.82 14.22 14.38 73,058 +0.16(+1.13%)
Dec 27, 2021 14.30 14.45 14.10 14.22 59,533 -0.01(-0.07%)
Dec 23, 2021 14.25 14.43 14.10 14.23 62,598 +0.19(+1.35%)
Dec 22, 2021 13.50 14.14 13.50 14.04 110,749 +0.62(+4.66%)
Dec 21, 2021 13.28 13.50 13.25 13.41 70,379 +0.30(+2.33%)
Dec 20, 2021 13.23 13.37 12.91 13.11 38,851 -0.21(-1.58%)
Dec 17, 2021 13.27 13.69 13.20 13.32 79,842 +0.08(+0.60%)
Dec 16, 2021 13.30 13.30 12.76 13.24 89,088 +0.55(+4.33%)
Dec 15, 2021 12.41 12.82 12.12 12.69 74,010 +0.09(+0.72%)
Dec 14, 2021 12.37 12.73 12.37 12.60 41,331 -0.13(-1.03%)
Dec 13, 2021 13.24 13.48 12.73 12.73 83,268 -0.53(-4.00%)
Dec 10, 2021 13.31 13.52 13.20 13.26 49,822 -0.26(-1.92%)
Dec 09, 2021 13.54 13.77 13.42 13.52 74,124 -0.37(-2.67%)
Dec 08, 2021 13.81 14.03 13.81 13.89 45,908 +0.06(+0.44%)
Dec 07, 2021 14.09 14.10 13.81 13.83 24,160 -0.07(-0.50%)
Dec 06, 2021 13.56 14.00 13.56 13.90 65,453 +0.15(+1.09%)
Dec 03, 2021 13.93 13.95 13.60 13.75 71,520 -0.01(-0.07%)
Dec 02, 2021 13.71 13.99 13.66 13.76 57,246 +0.05(+0.36%)
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.