Sprott Physical Platinum and Palladium (NY: SPPP )

9.490 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 14.00 14.08 13.82 13.95 35,296 +0.24(+1.75%)
Nov 29, 2022 13.84 13.99 13.54 13.71 24,453 +0.10(+0.73%)
Nov 28, 2022 13.71 13.85 13.52 13.61 19,701 -0.14(-1.05%)
Nov 25, 2022 13.72 13.99 13.63 13.75 17,494 -0.18(-1.26%)
Nov 23, 2022 13.73 13.99 13.72 13.93 17,263 +0.15(+1.13%)
Nov 22, 2022 13.71 13.82 13.71 13.78 25,401 +0.18(+1.29%)
Nov 21, 2022 13.72 13.80 13.48 13.60 31,790 -0.36(-2.58%)
Nov 18, 2022 13.93 14.10 13.85 13.96 29,732 -0.15(-1.10%)
Nov 17, 2022 14.19 14.35 14.02 14.12 29,308 -0.54(-3.65%)
Nov 16, 2022 14.70 14.70 14.37 14.65 42,435 -0.05(-0.34%)
Nov 15, 2022 14.71 14.92 14.52 14.70 34,824 +0.20(+1.38%)
Nov 14, 2022 14.39 14.50 14.36 14.50 43,966 +0.05(+0.35%)
Nov 11, 2022 14.42 14.59 14.42 14.45 32,241 +0.13(+0.91%)
Nov 10, 2022 14.17 14.44 14.14 14.32 56,167 +0.41(+2.95%)
Nov 09, 2022 14.16 14.27 13.82 13.91 22,959 -0.29(-2.04%)
Nov 08, 2022 13.99 14.40 13.83 14.20 47,608 +0.22(+1.57%)
Nov 07, 2022 13.67 13.99 13.67 13.98 31,135 +0.33(+2.42%)
Nov 04, 2022 13.99 14.00 13.58 13.65 66,917 +0.19(+1.41%)
Nov 03, 2022 13.41 13.49 13.30 13.46 34,484 -0.12(-0.88%)
Nov 02, 2022 13.94 13.96 13.51 13.58 20,997 -0.18(-1.31%)
Nov 01, 2022 13.95 14.15 13.75 13.76 34,305 +0.18(+1.36%)
Oct 31, 2022 13.51 13.75 13.50 13.58 25,356 -0.29(-2.12%)
Oct 28, 2022 13.97 14.14 13.85 13.87 39,527 -0.29(-2.05%)
Oct 27, 2022 14.05 14.16 13.91 14.16 15,428 +0.11(+0.78%)
Oct 26, 2022 13.82 14.17 13.82 14.05 30,314 +0.35(+2.55%)
Oct 25, 2022 13.76 13.98 13.61 13.70 33,065 -0.26(-1.86%)
Oct 24, 2022 13.96 14.16 13.89 13.96 21,816 +0.06(+0.43%)
Oct 21, 2022 13.69 14.09 13.69 13.90 23,314 -0.21(-1.49%)
Oct 20, 2022 13.81 14.25 13.81 14.11 21,248 +0.46(+3.37%)
Oct 19, 2022 13.78 13.88 13.61 13.65 27,200 -0.26(-1.87%)
Oct 18, 2022 13.97 13.98 13.78 13.91 11,700 +0.18(+1.33%)
Oct 17, 2022 13.82 13.96 13.66 13.73 10,663 +0.12(+0.87%)
Oct 14, 2022 14.00 14.04 13.61 13.61 20,178 -0.41(-2.92%)
Oct 13, 2022 13.67 14.14 13.56 14.02 31,705 -0.10(-0.73%)
Oct 12, 2022 13.99 14.17 13.99 14.12 12,841 +0.14(+1.03%)
Oct 11, 2022 14.52 14.56 13.97 13.98 39,874 -0.57(-3.92%)
Oct 10, 2022 14.60 14.94 14.38 14.55 25,273 +0.02(+0.14%)
Oct 07, 2022 14.98 15.08 14.53 14.53 22,702 -0.31(-2.09%)
Oct 06, 2022 14.97 15.16 14.80 14.84 25,938 -0.06(-0.40%)
Oct 05, 2022 14.99 15.17 14.83 14.90 42,171 -0.35(-2.30%)
Oct 04, 2022 15.00 15.37 15.00 15.25 67,242 +0.60(+4.10%)
Oct 03, 2022 14.74 14.79 14.40 14.65 53,432 +0.35(+2.45%)
Sep 30, 2022 14.40 14.55 14.21 14.30 51,019 -0.02(-0.17%)
Sep 29, 2022 14.24 14.37 13.97 14.32 55,573 +0.29(+2.03%)
Sep 28, 2022 13.77 14.08 13.69 14.04 47,410 +0.50(+3.69%)
Sep 27, 2022 13.62 13.90 13.53 13.54 15,292 +0.06(+0.45%)
Sep 26, 2022 13.69 13.87 13.41 13.48 31,198 -0.20(-1.46%)
Sep 23, 2022 14.06 14.13 13.48 13.68 99,015 -0.74(-5.13%)
Sep 22, 2022 14.30 14.50 14.30 14.42 33,018 +0.16(+1.12%)
Sep 21, 2022 14.57 14.59 14.18 14.26 27,343 -0.23(-1.59%)
Sep 20, 2022 14.55 14.80 14.26 14.49 43,821 -0.30(-2.03%)
Sep 19, 2022 14.00 14.79 14.00 14.79 68,124 +0.71(+5.04%)
Sep 16, 2022 14.01 14.24 13.88 14.08 30,005 -0.16(-1.12%)
Sep 15, 2022 14.21 14.40 14.18 14.24 42,004 -0.01(-0.07%)
Sep 14, 2022 14.00 14.39 13.98 14.25 45,159 +0.21(+1.50%)
Sep 13, 2022 14.15 14.45 13.98 14.04 81,213 -0.65(-4.42%)
Sep 12, 2022 14.59 14.75 14.53 14.69 39,133 +0.44(+3.09%)
Sep 09, 2022 14.20 14.25 14.05 14.25 36,238 +0.23(+1.64%)
Sep 08, 2022 13.83 14.30 13.83 14.02 50,317 +0.36(+2.64%)
Sep 07, 2022 13.58 13.74 13.49 13.66 39,586 +0.22(+1.64%)
Sep 06, 2022 13.60 13.79 13.26 13.44 47,529 -0.09(-0.67%)
Sep 02, 2022 13.55 13.74 13.45 13.53 54,271 +0.15(+1.12%)
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.