Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Sprott Physical Platinum and Palladium (NY: SPPP ) 10.09 -0.10 (-0.98%) Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 25, 2024 10.14 10.14 9.990 10.09 168,286 -0.10(-0.98%) Sep 24, 2024 9.990 10.19 9.990 10.19 223,254 +0.34(+3.45%) Sep 23, 2024 9.930 9.970 9.835 9.850 114,591 -0.22(-2.18%) Sep 20, 2024 10.08 10.15 10.04 10.07 164,203 -0.16(-1.56%) Sep 19, 2024 10.25 10.32 10.13 10.23 207,565 +0.28(+2.81%) Sep 18, 2024 10.19 10.20 9.935 9.950 175,281 -0.35(-3.40%) Sep 17, 2024 10.13 10.33 10.13 10.30 147,400 +0.17(+1.68%) Sep 16, 2024 10.17 10.18 10.10 10.13 96,799 -0.04(-0.39%) Sep 13, 2024 10.18 10.21 10.07 10.17 202,262 +0.20(+2.01%) Sep 12, 2024 9.910 10.01 9.827 9.970 276,396 +0.20(+2.05%) Sep 11, 2024 9.540 9.770 9.510 9.770 241,720 +0.28(+2.95%) Sep 10, 2024 9.450 9.500 9.371 9.490 54,870 +0.09(+0.96%) Sep 09, 2024 9.290 9.410 9.280 9.400 51,069 +0.28(+3.07%) Sep 06, 2024 9.310 9.357 9.040 9.120 135,668 -0.17(-1.83%) Sep 05, 2024 9.300 9.380 9.250 9.290 62,891 +0.13(+1.42%) Sep 04, 2024 9.140 9.240 9.090 9.160 61,592 +0.03(+0.33%) Sep 03, 2024 9.300 9.310 9.060 9.130 139,325 -0.28(-2.98%) Aug 30, 2024 9.480 9.490 9.371 9.410 72,944 -0.07(-0.74%) Aug 29, 2024 9.400 9.600 9.400 9.480 114,440 +0.13(+1.39%) Aug 28, 2024 9.460 9.470 9.330 9.350 119,184 -0.30(-3.11%) Aug 27, 2024 9.580 9.680 9.520 9.650 94,100 +0.03(+0.31%) Aug 26, 2024 9.660 9.720 9.550 9.620 140,311 +0.05(+0.52%) Aug 23, 2024 9.400 9.570 9.370 9.570 247,860 +0.24(+2.57%) Aug 22, 2024 9.500 9.500 9.273 9.330 210,771 -0.18(-1.89%) Aug 21, 2024 9.570 9.570 9.455 9.510 223,250 +0.25(+2.70%) Aug 20, 2024 9.450 9.450 9.250 9.260 77,459 -0.11(-1.17%) Aug 19, 2024 9.250 9.380 9.220 9.370 89,196 -0.04(-0.43%) Aug 16, 2024 9.370 9.430 9.270 9.410 113,056 +0.05(+0.53%) Aug 15, 2024 9.360 9.430 9.300 9.360 90,264 +0.17(+1.85%) Aug 14, 2024 9.280 9.280 9.130 9.190 53,054 -0.08(-0.86%) Aug 13, 2024 9.200 9.300 9.200 9.270 51,412 +0.09(+0.98%) Aug 12, 2024 9.180 9.265 9.150 9.180 90,356 +0.17(+1.89%) Aug 09, 2024 9.190 9.190 9.000 9.010 68,466 -0.16(-1.74%) Aug 08, 2024 9.070 9.180 9.070 9.170 118,050 +0.24(+2.69%) Aug 07, 2024 9.040 9.110 8.890 8.930 134,925 +0.05(+0.56%) Aug 06, 2024 8.730 8.940 8.730 8.880 85,712 +0.17(+1.95%) Aug 05, 2024 8.750 8.870 8.690 8.710 193,307 -0.44(-4.81%) Aug 02, 2024 9.300 9.300 9.130 9.150 230,819 -0.14(-1.51%) Aug 01, 2024 9.400 9.430 9.260 9.290 93,789 -0.17(-1.80%) Jul 31, 2024 9.480 9.545 9.420 9.460 269,470 +0.16(+1.72%) Jul 30, 2024 9.320 9.320 9.210 9.300 124,930 -0.01(-0.11%) Jul 29, 2024 9.330 9.360 9.260 9.310 74,153 +0.10(+1.09%) Jul 26, 2024 9.180 9.240 9.132 9.210 140,863 -0.01(-0.11%) Jul 25, 2024 9.260 9.320 9.030 9.220 233,006 -0.19(-2.02%) Jul 24, 2024 9.450 9.580 9.400 9.410 115,972 -0.04(-0.42%) Jul 23, 2024 9.360 9.450 9.340 9.450 116,929 +0.10(+1.07%) Jul 22, 2024 9.340 9.387 9.290 9.350 149,065 -0.14(-1.48%) Jul 19, 2024 9.490 9.530 9.411 9.490 77,880 -0.02(-0.21%) Jul 18, 2024 9.770 9.770 9.510 9.510 182,694 -0.27(-2.76%) Jul 17, 2024 9.930 9.930 9.740 9.780 107,360 -0.05(-0.51%) Jul 16, 2024 9.660 9.830 9.600 9.830 175,711 +0.07(+0.72%) Jul 15, 2024 9.750 9.880 9.690 9.760 110,149 -0.06(-0.61%) Jul 12, 2024 9.780 9.860 9.704 9.820 155,408 -0.15(-1.50%) Jul 11, 2024 9.900 10.02 9.890 9.970 106,570 +0.08(+0.81%) Jul 10, 2024 9.900 9.900 9.810 9.890 109,345 +0.12(+1.23%) Jul 09, 2024 9.920 9.940 9.700 9.770 145,340 -0.21(-2.10%) Jul 08, 2024 10.07 10.07 9.910 9.980 101,385 -0.19(-1.87%) Jul 05, 2024 10.17 10.23 10.11 10.17 149,847 +0.13(+1.29%) Jul 03, 2024 10.09 10.23 9.960 10.04 302,041 +0.07(+0.70%) Jul 02, 2024 9.910 10.03 9.910 9.970 163,463 +0.22(+2.26%) 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.