Sprott Physical Platinum and Palladium (NY: SPPP )

17.60 USD +0.19 (+1.09%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.00 18.00 17.15 17.41 138,900 -0.80(-4.39%)
Feb 25, 2021 18.48 18.73 18.00 18.21 120,780 -0.26(-1.41%)
Feb 24, 2021 18.65 18.76 18.33 18.47 143,354 -0.12(-0.65%)
Feb 23, 2021 18.73 18.81 17.98 18.59 98,089 -0.07(-0.38%)
Feb 22, 2021 18.75 18.99 18.54 18.66 158,535 +0.10(+0.54%)
Feb 19, 2021 18.63 18.75 18.47 18.56 53,700 +0.14(+0.73%)
Feb 18, 2021 18.50 18.67 18.25 18.42 85,593 -0.21(-1.10%)
Feb 17, 2021 18.60 18.67 18.42 18.63 115,137 -0.01(-0.05%)
Feb 16, 2021 18.74 18.81 18.45 18.64 182,827 +0.35(+1.91%)
Feb 12, 2021 18.25 18.51 18.25 18.29 107,100 -0.08(-0.44%)
Feb 11, 2021 18.14 18.51 18.14 18.37 64,330 +0.21(+1.16%)
Feb 10, 2021 18.26 18.50 17.91 18.16 127,716 +0.22(+1.23%)
Feb 09, 2021 17.89 18.27 17.51 17.94 66,466 +0.05(+0.28%)
Feb 08, 2021 17.68 17.97 17.68 17.89 76,526 +0.46(+2.64%)
Feb 05, 2021 17.37 17.55 17.35 17.43 33,700 +0.22(+1.28%)
Feb 04, 2021 17.08 17.25 16.95 17.21 24,905 +0.05(+0.29%)
Feb 03, 2021 17.34 17.34 17.10 17.16 24,957 -0.07(-0.38%)
Feb 02, 2021 17.25 17.34 17.17 17.23 31,496 -0.14(-0.78%)
Feb 01, 2021 17.31 17.69 16.99 17.36 143,271 +0.43(+2.54%)
Jan 29, 2021 17.32 17.44 16.80 16.93 47,100 -0.16(-0.94%)
Jan 28, 2021 17.16 17.39 16.98 17.09 52,112 +0.09(+0.53%)
Jan 27, 2021 17.30 17.50 16.81 17.00 46,440 -0.47(-2.69%)
Jan 26, 2021 17.75 17.75 17.42 17.47 32,018 -0.17(-0.99%)
Jan 25, 2021 17.91 17.91 17.50 17.64 28,544 -0.22(-1.21%)
Jan 22, 2021 17.51 17.87 17.51 17.86 52,100 +0.09(+0.51%)
Jan 21, 2021 17.79 18.00 17.55 17.77 24,834 +0.17(+0.97%)
Jan 20, 2021 17.53 17.86 17.51 17.60 20,341 +0.21(+1.21%)
Jan 19, 2021 17.46 17.85 17.22 17.39 51,294 +0.05(+0.29%)
Jan 15, 2021 17.69 17.87 17.33 17.34 32,700 -0.49(-2.78%)
Jan 14, 2021 17.98 18.05 17.77 17.83 39,598 -0.21(-1.19%)
Jan 13, 2021 17.75 18.05 17.75 18.05 47,215 +0.39(+2.21%)
Jan 12, 2021 17.77 17.77 17.42 17.66 42,930 +0.24(+1.38%)
Jan 11, 2021 17.15 17.60 16.63 17.42 43,664 +0.11(+0.64%)
Jan 08, 2021 18.11 18.11 17.16 17.31 88,000 -0.77(-4.26%)
Jan 07, 2021 18.25 18.38 17.89 18.08 37,177 -0.08(-0.44%)
Jan 06, 2021 18.20 18.44 18.00 18.16 76,214 -0.09(-0.49%)
Jan 05, 2021 17.99 18.36 17.83 18.25 72,342 +0.49(+2.76%)
Jan 04, 2021 18.45 18.51 17.70 17.76 40,916 -0.06(-0.34%)
Dec 31, 2020 17.82 17.82 17.82 23,454 +0.28(+1.60%)
Dec 30, 2020 17.41 17.68 17.41 17.54 23,454 +0.15(+0.86%)
Dec 29, 2020 17.63 17.63 17.27 17.39 16,162 +0.02(+0.14%)
Dec 28, 2020 17.71 18.30 17.31 17.37 68,458 +0.01(+0.03%)
Dec 24, 2020 17.31 17.50 17.24 17.36 17,700 +0.03(+0.15%)
Dec 23, 2020 17.30 17.38 17.14 17.34 17,293 +0.25(+1.44%)
Dec 22, 2020 17.41 17.43 17.09 17.09 22,300 -0.18(-1.04%)
Dec 21, 2020 17.17 17.40 17.13 17.27 43,683 -0.05(-0.31%)
Dec 18, 2020 17.25 17.38 17.20 17.32 18,300 +0.11(+0.66%)
Dec 17, 2020 17.15 17.42 17.08 17.21 24,832 +0.05(+0.29%)
Dec 16, 2020 17.25 17.31 17.11 17.16 38,322 +0.05(+0.29%)
Dec 15, 2020 17.50 17.50 17.03 17.11 24,840 +0.07(+0.41%)
Dec 14, 2020 17.15 17.24 16.99 17.04 21,481 -0.03(-0.18%)
Dec 11, 2020 17.00 17.22 17.00 17.07 29,400 +0.04(+0.24%)
Dec 10, 2020 16.73 17.21 16.73 17.03 33,508 +0.69(+4.22%)
Dec 09, 2020 16.79 17.10 16.31 16.34 68,128 -0.52(-3.08%)
Dec 08, 2020 17.14 17.20 16.79 16.86 33,370 -0.27(-1.58%)
Dec 07, 2020 17.33 17.52 17.13 17.13 40,283 -0.30(-1.72%)
Dec 04, 2020 17.32 17.60 17.10 17.43 58,400 +0.34(+1.99%)
Dec 03, 2020 17.60 17.60 16.36 17.09 68,240 -0.41(-2.34%)
Dec 02, 2020 17.42 17.60 17.15 17.50 34,200 +0.20(+1.16%)
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.