Sprott Physical Platinum and Palladium (NY: SPPP )

19.52 USD +0.06 (+0.31%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.00 16.00 15.74 15.82 26,200 -0.18(-1.12%)
Jan 30, 2020 15.95 16.05 15.80 16.00 77,879 +0.11(+0.69%)
Jan 29, 2020 15.99 16.00 15.75 15.89 49,031 -0.07(-0.44%)
Jan 28, 2020 15.85 16.07 15.80 15.96 42,832 +0.17(+1.08%)
Jan 27, 2020 16.14 16.14 15.69 15.79 146,596 -0.81(-4.88%)
Jan 24, 2020 16.85 16.92 16.32 16.60 400,800 -0.37(-2.18%)
Jan 23, 2020 17.27 17.34 16.95 16.97 110,734 -0.57(-3.25%)
Jan 22, 2020 16.75 17.56 16.75 17.54 99,624 +0.84(+5.03%)
Jan 21, 2020 17.29 17.35 16.70 16.70 149,883 -0.57(-3.27%)
Jan 17, 2020 17.43 17.54 17.24 17.27 193,700 +0.41(+2.40%)
Jan 16, 2020 16.77 16.98 16.62 16.86 81,559 +0.49(+2.99%)
Jan 15, 2020 16.22 16.41 16.20 16.37 83,913 +0.59(+3.74%)
Jan 14, 2020 15.56 15.81 15.56 15.78 40,309 +0.27(+1.74%)
Jan 13, 2020 15.47 15.53 15.45 15.51 61,554 +0.00(+0.00%)
Jan 10, 2020 15.48 15.51 15.40 15.51 40,200 +0.17(+1.11%)
Jan 09, 2020 15.43 15.49 15.28 15.34 45,157 +0.04(+0.26%)
Jan 08, 2020 15.19 15.36 15.17 15.30 68,739 +0.35(+2.34%)
Jan 07, 2020 14.86 14.95 14.83 14.95 28,689 +0.20(+1.36%)
Jan 06, 2020 14.76 14.83 14.75 14.75 54,088 +0.17(+1.17%)
Jan 03, 2020 14.57 14.67 14.52 14.58 29,100 +0.18(+1.25%)
Jan 02, 2020 14.47 14.57 14.34 14.40 112,563 +0.01(+0.07%)
Dec 31, 2019 14.33 14.40 14.23 14.39 45,400 +0.23(+1.62%)
Dec 30, 2019 14.10 14.19 14.06 14.16 35,503 +0.09(+0.64%)
Dec 27, 2019 14.03 14.10 13.90 14.07 28,000 +0.04(+0.28%)
Dec 26, 2019 13.85 14.05 13.85 14.03 50,458 +0.22(+1.60%)
Dec 24, 2019 13.82 13.87 13.80 13.81 31,000 -0.03(-0.22%)
Dec 23, 2019 13.60 13.86 13.49 13.84 50,942 +0.35(+2.59%)
Dec 20, 2019 14.10 14.13 13.41 13.49 123,900 -0.64(-4.53%)
Dec 19, 2019 14.11 14.13 14.04 14.13 32,596 +0.08(+0.57%)
Dec 18, 2019 14.12 14.20 14.02 14.05 31,698 -0.19(-1.33%)
Dec 17, 2019 14.43 14.43 14.03 14.24 43,656 -0.08(-0.56%)
Dec 16, 2019 14.05 14.45 14.05 14.32 18,914 +0.28(+1.99%)
Dec 13, 2019 14.43 14.46 14.01 14.04 66,200 -0.19(-1.34%)
Dec 12, 2019 14.17 14.29 14.11 14.23 44,124 +0.23(+1.64%)
Dec 11, 2019 14.00 14.07 13.99 14.00 41,629 +0.10(+0.72%)
Dec 10, 2019 13.84 13.93 13.84 13.90 31,085 +0.18(+1.31%)
Dec 09, 2019 13.73 13.76 13.70 13.72 25,746 +0.07(+0.51%)
Dec 06, 2019 13.61 13.67 13.60 13.65 23,100 +0.04(+0.33%)
Dec 05, 2019 13.49 13.62 13.49 13.61 10,498 +0.03(+0.18%)
Dec 04, 2019 13.55 13.62 13.53 13.58 24,940 +0.05(+0.37%)
Dec 03, 2019 13.51 13.55 13.48 13.53 35,193 +0.02(+0.15%)
Dec 02, 2019 13.47 13.52 13.45 13.51 33,055 +0.11(+0.82%)
Nov 29, 2019 13.40 13.40 13.33 13.40 6,700 +0.02(+0.15%)
Nov 27, 2019 13.26 13.38 13.25 13.38 12,800 +0.09(+0.68%)
Nov 26, 2019 13.21 13.34 13.19 13.29 32,237 +0.09(+0.68%)
Nov 25, 2019 13.00 13.25 13.00 13.20 80,323 +0.21(+1.62%)
Nov 22, 2019 12.95 13.05 12.95 12.99 49,000 -0.04(-0.31%)
Nov 21, 2019 13.10 13.10 13.00 13.03 102,336 -0.05(-0.38%)
Nov 20, 2019 13.06 13.12 13.03 13.08 19,516 +0.10(+0.77%)
Nov 19, 2019 12.93 13.06 12.93 12.98 22,008 +0.17(+1.33%)
Nov 18, 2019 12.63 12.84 12.63 12.81 24,315 +0.18(+1.43%)
Nov 15, 2019 12.65 12.70 12.60 12.63 31,800 -0.09(-0.71%)
Nov 14, 2019 12.56 12.75 12.47 12.72 111,064 +0.19(+1.52%)
Nov 13, 2019 12.56 12.58 12.50 12.53 7,664 +0.04(+0.32%)
Nov 12, 2019 12.46 12.56 12.42 12.49 25,979 +0.10(+0.81%)
Nov 11, 2019 12.62 12.68 12.31 12.39 82,660 -0.50(-3.88%)
Nov 08, 2019 13.08 13.08 12.79 12.89 62,100 -0.43(-3.23%)
Nov 07, 2019 13.45 13.47 13.19 13.32 32,286 +0.01(+0.07%)
Nov 06, 2019 13.34 13.37 13.26 13.31 27,647 +0.08(+0.61%)
Nov 05, 2019 13.23 13.24 13.15 13.23 44,458 -0.10(-0.75%)
Nov 04, 2019 13.56 13.56 13.28 13.33 101,825 -0.22(-1.62%)
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.