Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Platinum and Palladium Trust (NY: SPPP )

9.020 +0.030 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 9.000 9.110 9.000 9.020 173,708 +0.05(+0.61%)
Dec 19, 2024 9.050 9.050 8.930 8.965 224,278 -0.01(-0.06%)
Dec 18, 2024 9.090 9.120 8.925 8.970 439,224 -0.16(-1.75%)
Dec 17, 2024 9.150 9.160 9.100 9.130 277,574 -0.11(-1.19%)
Dec 16, 2024 9.370 9.370 9.240 9.240 137,388 +0.01(+0.11%)
Dec 13, 2024 9.310 9.325 9.220 9.230 265,042 -0.14(-1.49%)
Dec 12, 2024 9.330 9.410 9.320 9.370 222,876 -0.07(-0.74%)
Dec 11, 2024 9.310 9.460 9.300 9.440 257,308 +0.09(+0.96%)
Dec 10, 2024 9.320 9.395 9.255 9.350 227,560 -0.01(-0.11%)
Dec 09, 2024 9.510 9.580 9.340 9.360 392,672 +0.11(+1.19%)
Dec 06, 2024 9.390 9.390 9.250 9.250 530,472 -0.15(-1.60%)
Dec 05, 2024 9.490 9.490 9.365 9.400 481,893 -0.10(-1.05%)
Dec 04, 2024 9.550 9.610 9.480 9.500 353,415 -0.08(-0.84%)
Dec 03, 2024 9.660 9.660 9.553 9.580 163,363 +0.03(+0.31%)
Dec 02, 2024 9.600 9.615 9.535 9.550 214,348 -0.06(-0.62%)
Nov 29, 2024 9.730 9.730 9.560 9.610 324,642 +0.08(+0.84%)
Nov 27, 2024 9.530 9.630 9.500 9.530 156,511 +0.00(+0.00%)
Nov 26, 2024 9.630 9.630 9.495 9.530 139,022 -0.06(-0.63%)
Nov 25, 2024 9.650 9.670 9.560 9.590 336,846 -0.17(-1.74%)
Nov 22, 2024 9.750 9.840 9.750 9.760 146,837 -0.10(-1.01%)
Nov 21, 2024 9.810 9.930 9.775 9.860 117,504 +0.05(+0.51%)
Nov 20, 2024 9.930 9.930 9.760 9.810 269,465 -0.13(-1.31%)
Nov 19, 2024 9.740 9.940 9.740 9.940 501,303 +0.23(+2.37%)
Nov 18, 2024 9.660 9.755 9.660 9.710 1,129,099 +0.27(+2.86%)
Nov 15, 2024 9.500 9.559 9.430 9.440 602,326 -0.03(-0.32%)
Nov 14, 2024 9.450 9.500 9.354 9.470 572,863 +0.03(+0.32%)
Nov 13, 2024 9.520 9.520 9.392 9.440 272,734 -0.08(-0.84%)
Nov 12, 2024 9.610 9.650 9.480 9.520 421,093 -0.27(-2.76%)
Nov 11, 2024 9.930 9.930 9.730 9.790 320,743 -0.06(-0.61%)
Nov 08, 2024 9.960 10.02 9.812 9.850 407,509 -0.28(-2.76%)
Nov 07, 2024 10.12 10.17 10.05 10.13 302,830 -0.02(-0.20%)
Nov 06, 2024 10.02 10.21 9.970 10.15 438,753 -0.25(-2.40%)
Nov 05, 2024 10.43 10.50 10.35 10.40 269,705 +0.08(+0.78%)
Nov 04, 2024 10.31 10.39 10.19 10.32 326,722 -0.14(-1.34%)
Nov 01, 2024 10.67 10.68 10.45 10.46 301,755 -0.13(-1.23%)
Oct 31, 2024 10.73 10.75 10.49 10.59 753,582 -0.21(-1.94%)
Oct 30, 2024 10.80 10.87 10.71 10.80 948,426 -0.45(-4.00%)
Oct 29, 2024 11.39 11.39 11.20 11.25 846,199 +0.06(+0.54%)
Oct 28, 2024 11.09 11.20 11.01 11.19 909,827 +0.27(+2.47%)
Oct 25, 2024 10.72 10.98 10.72 10.92 585,988 +0.22(+2.06%)
Oct 24, 2024 10.76 10.80 10.53 10.70 1,710,972 +0.37(+3.58%)
Oct 23, 2024 10.40 10.40 10.21 10.33 276,311 -0.15(-1.43%)
Oct 22, 2024 10.43 10.51 10.41 10.48 565,923 +0.15(+1.45%)
Oct 21, 2024 10.45 10.55 10.25 10.33 520,909 -0.09(-0.86%)
Oct 18, 2024 10.37 10.42 10.29 10.42 564,948 +0.23(+2.26%)
Oct 17, 2024 10.15 10.23 10.10 10.19 214,808 +0.08(+0.79%)
Oct 16, 2024 10.10 10.12 10.01 10.11 153,886 +0.15(+1.51%)
Oct 15, 2024 9.990 10.03 9.890 9.960 132,156 -0.21(-2.06%)
Oct 14, 2024 10.11 10.19 10.00 10.17 151,176 -0.08(-0.78%)
Oct 11, 2024 10.20 10.27 10.13 10.25 175,767 +0.08(+0.79%)
Oct 10, 2024 10.04 10.18 9.991 10.17 389,743 +0.17(+1.70%)
Oct 09, 2024 9.860 10.00 9.798 10.00 146,425 +0.08(+0.81%)
Oct 08, 2024 9.820 9.930 9.767 9.920 191,796 -0.13(-1.29%)
Oct 07, 2024 10.01 10.06 9.940 10.05 160,952 +0.00(+0.00%)
Oct 04, 2024 9.990 10.10 9.940 10.05 138,146 +0.08(+0.80%)
Oct 03, 2024 9.920 9.985 9.780 9.970 265,006 -0.11(-1.09%)
Oct 02, 2024 10.09 10.16 10.00 10.08 200,753 +0.14(+1.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.