Sprott Physical Platinum and Palladium (NY: SPPP )

19.64 USD +0.16 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 6.500 6.540 6.460 6.460 6,625 +0.04(+0.62%)
Mar 30, 2016 6.520 6.530 6.410 6.420 23,335 -0.11(-1.67%)
Mar 29, 2016 6.410 6.530 6.320 6.529 17,977 +0.13(+2.02%)
Mar 28, 2016 6.430 6.480 6.380 6.400 32,059 -0.07(-1.08%)
Mar 24, 2016 6.500 6.470 6.470 6.470 27,600 -0.06(-0.92%)
Mar 23, 2016 6.630 6.630 6.520 6.530 115,440 -0.25(-3.69%)
Mar 22, 2016 6.770 6.800 6.750 6.780 49,385 +0.07(+1.04%)
Mar 21, 2016 6.650 6.720 6.649 6.710 38,570 +0.12(+1.83%)
Mar 18, 2016 6.620 6.650 6.568 6.590 29,304 -0.07(-1.05%)
Mar 17, 2016 6.660 6.688 6.620 6.660 75,308 +0.09(+1.37%)
Mar 16, 2016 6.410 6.570 6.410 6.570 39,300 +0.19(+2.98%)
Mar 15, 2016 6.370 6.410 6.370 6.380 31,077 -0.03(-0.53%)
Mar 14, 2016 6.520 6.520 6.340 6.414 45,928 -0.05(-0.71%)
Mar 11, 2016 6.530 6.550 6.460 6.460 25,427 +0.00(+0.01%)
Mar 10, 2016 6.490 6.538 6.440 6.460 48,652 +0.02(+0.32%)
Mar 09, 2016 6.410 6.510 6.410 6.439 32,645 +0.03(+0.42%)
Mar 08, 2016 6.580 6.580 6.411 6.412 37,023 -0.16(-2.40%)
Mar 07, 2016 6.570 6.602 6.551 6.570 72,892 +0.18(+2.82%)
Mar 04, 2016 6.270 6.448 6.270 6.390 90,436 +0.19(+3.06%)
Mar 03, 2016 6.100 6.229 6.090 6.200 77,003 +0.16(+2.65%)
Mar 02, 2016 6.020 6.040 5.976 6.040 27,823 +0.00(+0.00%)
Mar 01, 2016 6.080 6.090 6.020 6.040 95,115 +0.10(+1.68%)
Feb 29, 2016 5.900 5.962 5.900 5.940 264,716 +0.10(+1.71%)
Feb 26, 2016 5.940 5.940 5.820 5.840 42,062 -0.06(-1.02%)
Feb 25, 2016 5.960 5.960 5.860 5.900 75,863 -0.06(-1.01%)
Feb 24, 2016 6.080 6.100 5.960 5.960 117,424 -0.12(-1.97%)
Feb 23, 2016 6.030 6.100 6.030 6.080 30,548 +0.07(+1.16%)
Feb 22, 2016 6.010 6.080 6.002 6.010 45,871 -0.06(-0.99%)
Feb 19, 2016 6.130 6.140 6.070 6.070 31,718 -0.08(-1.30%)
Feb 18, 2016 6.170 6.170 6.070 6.150 73,583 -0.05(-0.81%)
Feb 17, 2016 6.190 6.250 6.190 6.200 49,268 +0.03(+0.49%)
Feb 16, 2016 6.210 6.210 6.140 6.170 79,513 -0.17(-2.68%)
Feb 12, 2016 6.380 6.340 6.340 6.340 59,500 -0.03(-0.39%)
Feb 11, 2016 6.330 6.390 6.319 6.365 109,122 +0.12(+1.97%)
Feb 10, 2016 6.230 6.260 6.162 6.242 42,560 +0.04(+0.69%)
Feb 09, 2016 6.190 6.230 6.150 6.199 128,897 +0.04(+0.63%)
Feb 08, 2016 6.020 6.160 6.020 6.160 125,604 +0.16(+2.67%)
Feb 05, 2016 6.040 6.040 5.940 6.000 48,628 -0.06(-0.99%)
Feb 04, 2016 6.010 6.080 5.955 6.060 51,342 +0.12(+2.02%)
Feb 03, 2016 5.810 5.979 5.794 5.940 30,603 +0.19(+3.30%)
Feb 02, 2016 5.800 5.810 5.750 5.750 55,149 -0.13(-2.19%)
Feb 01, 2016 5.810 5.900 5.810 5.879 23,211 +0.07(+1.19%)
Jan 29, 2016 5.820 5.910 5.750 5.810 38,146 +0.04(+0.69%)
Jan 28, 2016 5.880 5.899 5.770 5.770 31,671 -0.15(-2.50%)
Jan 27, 2016 5.880 5.940 5.864 5.918 43,401 +0.04(+0.64%)
Jan 26, 2016 5.870 5.920 5.860 5.880 58,215 +0.06(+1.03%)
Jan 25, 2016 5.860 5.860 5.810 5.820 51,423 +0.04(+0.69%)
Jan 22, 2016 5.860 5.860 5.770 5.780 24,482 +0.04(+0.70%)
Jan 21, 2016 5.710 5.750 5.680 5.740 27,575 +0.02(+0.31%)
Jan 20, 2016 5.680 5.740 5.620 5.722 77,778 -0.05(-0.83%)
Jan 19, 2016 5.800 5.800 5.750 5.770 127,354 +0.07(+1.24%)
Jan 15, 2016 5.790 5.699 5.699 5.699 98,600 -0.05(-0.88%)
Jan 14, 2016 5.630 5.758 5.630 5.750 233,636 +0.07(+1.23%)
Jan 13, 2016 5.640 5.710 5.561 5.680 488,449 +0.26(+4.80%)
Jan 12, 2016 5.480 5.480 5.400 5.420 48,292 -0.08(-1.46%)
Jan 11, 2016 5.600 5.600 5.460 5.500 65,321 -0.19(-3.34%)
Jan 08, 2016 5.750 5.780 5.670 5.690 49,211 +0.01(+0.18%)
Jan 07, 2016 5.660 5.710 5.620 5.680 62,247 -0.11(-1.90%)
Jan 06, 2016 5.870 5.870 5.770 5.790 53,062 -0.19(-3.20%)
Jan 05, 2016 6.020 6.027 5.980 5.982 16,959 -0.02(-0.31%)
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.