Sprott Physical Platinum and Palladium (NY: SPPP )

9.750 -0.065 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 9.040 9.150 8.971 9.110 52,779 +0.09(+1.00%)
Feb 29, 2024 9.100 9.110 8.970 9.020 42,918 +0.07(+0.78%)
Feb 28, 2024 8.920 8.990 8.910 8.950 45,047 -0.16(-1.76%)
Feb 27, 2024 9.170 9.225 9.090 9.110 77,558 +0.01(+0.11%)
Feb 26, 2024 9.090 9.150 9.055 9.100 63,982 -0.25(-2.67%)
Feb 23, 2024 9.340 9.440 9.302 9.350 73,323 +0.04(+0.43%)
Feb 22, 2024 9.140 9.350 9.140 9.310 115,718 +0.20(+2.20%)
Feb 21, 2024 9.230 9.230 9.010 9.110 88,020 -0.23(-2.46%)
Feb 20, 2024 9.360 9.420 9.287 9.340 70,728 +0.12(+1.30%)
Feb 16, 2024 9.180 9.320 9.170 9.220 82,880 +0.02(+0.22%)
Feb 15, 2024 9.190 9.310 9.140 9.200 97,733 +0.14(+1.55%)
Feb 14, 2024 9.000 9.110 8.550 9.060 156,076 +0.34(+3.90%)
Feb 13, 2024 8.830 8.830 8.645 8.720 84,637 -0.17(-1.91%)
Feb 12, 2024 8.820 8.935 8.761 8.890 98,721 +0.18(+2.07%)
Feb 09, 2024 8.820 8.820 8.660 8.710 108,748 -0.20(-2.24%)
Feb 08, 2024 8.780 8.940 8.740 8.910 99,153 +0.04(+0.50%)
Feb 07, 2024 9.020 9.049 8.840 8.865 233,344 -0.32(-3.53%)
Feb 06, 2024 9.180 9.250 9.160 9.190 38,958 -0.04(-0.43%)
Feb 05, 2024 9.160 9.230 9.120 9.230 40,282 +0.04(+0.44%)
Feb 02, 2024 9.220 9.220 9.079 9.190 102,639 -0.14(-1.52%)
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.