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

Sprott Physical Platinum and Palladium (NY: SPPP )

9.890 +0.080 (+0.82%)
Streaming Delayed Price Updated: 12:22 PM EST, Nov 21, 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 (%)
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%)
Oct 01, 2024 9.850 9.970 9.815 9.940 155,033 +0.12(+1.22%)
Sep 30, 2024 9.840 9.880 9.710 9.820 168,131 -0.18(-1.80%)
Sep 27, 2024 10.16 10.20 9.990 10.00 189,274 -0.24(-2.34%)
Sep 26, 2024 10.25 10.29 10.18 10.24 418,840 +0.15(+1.49%)
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%)
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.