Sprott Physical Platinum and Palladium (NY: SPPP )

10.50 +0.09 (+0.86%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 10.42 10.56 10.38 10.50 840,200 +0.09(+0.86%)
May 16, 2024 10.30 10.42 10.19 10.41 464,530 +0.06(+0.58%)
May 15, 2024 10.29 10.37 10.09 10.35 384,239 +0.30(+2.99%)
May 14, 2024 10.01 10.14 9.960 10.05 460,001 +0.15(+1.52%)
May 13, 2024 10.02 10.07 9.870 9.900 99,111 -0.07(-0.70%)
May 10, 2024 10.00 10.05 9.870 9.970 184,964 +0.14(+1.42%)
May 09, 2024 9.710 9.860 9.700 9.830 150,730 +0.14(+1.44%)
May 08, 2024 9.660 9.740 9.585 9.690 93,903 -0.08(-0.82%)
May 07, 2024 9.700 9.850 9.700 9.770 68,046 +0.09(+0.93%)
May 06, 2024 9.710 9.790 9.680 9.680 159,978 +0.12(+1.26%)
May 03, 2024 9.630 9.630 9.440 9.560 72,632 +0.04(+0.42%)
May 02, 2024 9.450 9.540 9.360 9.520 93,410 -0.02(-0.21%)
May 01, 2024 9.430 9.610 9.430 9.540 103,742 +0.07(+0.74%)
Apr 30, 2024 9.430 9.510 9.350 9.470 117,777 -0.13(-1.35%)
Apr 29, 2024 9.510 9.660 9.510 9.600 277,911 +0.16(+1.69%)
Apr 26, 2024 9.390 9.460 9.390 9.440 171,263 -0.12(-1.26%)
Apr 25, 2024 9.470 9.560 9.400 9.560 165,674 +0.02(+0.21%)
Apr 24, 2024 9.600 9.630 9.520 9.540 78,129 -0.12(-1.24%)
Apr 23, 2024 9.560 9.700 9.510 9.660 97,836 +0.03(+0.31%)
Apr 22, 2024 9.570 9.769 9.560 9.630 124,527 -0.12(-1.23%)
Apr 19, 2024 9.730 9.781 9.675 9.750 89,759 -0.06(-0.66%)
Apr 18, 2024 9.850 9.930 9.807 9.815 171,734 +0.04(+0.46%)
Apr 17, 2024 9.800 9.943 9.730 9.770 94,825 -0.03(-0.31%)
Apr 16, 2024 9.830 9.954 9.765 9.800 137,763 -0.15(-1.51%)
Apr 15, 2024 9.890 9.950 9.810 9.950 111,192 -0.08(-0.80%)
Apr 12, 2024 10.42 10.46 9.970 10.03 911,303 -0.16(-1.57%)
Apr 11, 2024 10.18 10.19 10.02 10.19 150,314 +0.11(+1.09%)
Apr 10, 2024 10.09 10.21 9.970 10.08 243,330 -0.18(-1.75%)
Apr 09, 2024 10.18 10.32 10.11 10.26 508,260 +0.23(+2.29%)
Apr 08, 2024 10.06 10.15 10.00 10.03 476,326 +0.22(+2.29%)
Apr 05, 2024 9.760 9.830 9.640 9.805 124,717 -0.06(-0.66%)
Apr 04, 2024 9.940 10.02 9.860 9.870 231,118 -0.04(-0.40%)
Apr 03, 2024 9.760 9.920 9.750 9.910 320,663 +0.19(+1.95%)
Apr 02, 2024 9.720 9.770 9.640 9.720 192,937 +0.14(+1.46%)
Apr 01, 2024 9.620 9.620 9.480 9.580 91,267 -0.07(-0.73%)
Mar 28, 2024 9.570 9.690 9.570 9.650 137,558 +0.16(+1.69%)
Mar 27, 2024 9.360 9.490 9.350 9.490 121,850 -0.05(-0.52%)
Mar 26, 2024 9.640 9.640 9.530 9.540 128,021 -0.07(-0.73%)
Mar 25, 2024 9.590 9.720 9.588 9.610 111,715 +0.14(+1.48%)
Mar 22, 2024 9.530 9.580 9.420 9.470 76,775 -0.15(-1.56%)
Mar 21, 2024 9.700 9.710 9.530 9.620 108,464 -0.04(-0.41%)
Mar 20, 2024 9.430 9.660 9.400 9.660 68,291 +0.21(+2.22%)
Mar 19, 2024 9.490 9.520 9.350 9.450 336,390 -0.24(-2.48%)
Mar 18, 2024 9.890 9.890 9.630 9.690 119,076 -0.35(-3.49%)
Mar 15, 2024 10.11 10.11 10.00 10.04 161,005 +0.19(+1.93%)
Mar 14, 2024 10.01 10.04 9.825 9.850 157,392 -0.07(-0.71%)
Mar 13, 2024 9.900 9.970 9.900 9.920 73,922 +0.17(+1.74%)
Mar 12, 2024 9.630 9.760 9.550 9.750 60,740 -0.03(-0.26%)
Mar 11, 2024 9.650 9.780 9.650 9.775 192,009 +0.26(+2.68%)
Mar 08, 2024 9.650 9.650 9.430 9.520 96,276 -0.10(-1.04%)
Mar 07, 2024 9.600 9.660 9.535 9.620 130,572 +0.10(+1.05%)
Mar 06, 2024 9.510 9.670 9.500 9.520 564,479 +0.37(+4.04%)
Mar 05, 2024 9.130 9.200 9.090 9.150 82,584 -0.15(-1.61%)
Mar 04, 2024 9.120 9.360 9.120 9.300 173,164 +0.19(+2.09%)
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.