Sprott Physical Platinum and Palladium (NY: SPPP )

19.42 USD +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.02 10.07 9.960 10.01 94,187 -0.02(-0.15%)
May 29, 2014 10.01 10.07 10.00 10.03 125,283 -0.01(-0.15%)
May 28, 2014 10.11 10.13 10.04 10.04 163,564 -0.06(-0.59%)
May 27, 2014 10.13 10.19 10.05 10.10 259,078 -0.03(-0.30%)
May 23, 2014 10.05 10.13 10.13 10.13 441,900 +0.04(+0.40%)
May 22, 2014 10.08 10.13 10.05 10.09 165,331 +0.06(+0.60%)
May 21, 2014 10.02 10.05 10.00 10.03 223,933 +0.03(+0.30%)
May 20, 2014 9.960 10.02 9.940 10.00 223,294 +0.07(+0.70%)
May 19, 2014 9.930 9.950 9.860 9.930 182,484 +0.10(+1.02%)
May 16, 2014 9.850 9.870 9.820 9.830 130,154 -0.03(-0.30%)
May 15, 2014 9.930 9.990 9.850 9.860 138,773 -0.11(-1.14%)
May 14, 2014 9.920 10.01 9.850 9.973 346,598 +0.12(+1.25%)
May 13, 2014 9.790 9.900 9.790 9.850 85,218 +0.08(+0.82%)
May 12, 2014 9.770 9.800 9.750 9.770 43,800 +0.07(+0.72%)
May 09, 2014 9.745 9.745 9.680 9.700 27,924 -0.03(-0.31%)
May 08, 2014 9.750 9.790 9.709 9.730 88,801 +0.03(+0.31%)
May 07, 2014 9.690 9.770 9.654 9.700 240,217 -0.08(-0.82%)
May 06, 2014 9.750 9.790 9.750 9.780 61,295 +0.04(+0.41%)
May 05, 2014 9.760 9.770 9.720 9.740 146,498 +0.04(+0.41%)
May 02, 2014 9.700 9.750 9.680 9.700 77,458 +0.00(+0.00%)
May 01, 2014 9.650 9.710 9.650 9.700 91,103 +0.01(+0.10%)
Apr 30, 2014 9.670 9.710 9.600 9.690 79,192 +0.01(+0.10%)
Apr 29, 2014 9.660 9.730 9.650 9.680 118,453 +0.03(+0.31%)
Apr 28, 2014 9.770 9.770 9.590 9.650 94,575 -0.05(-0.52%)
Apr 25, 2014 9.640 9.750 9.640 9.700 146,747 +0.09(+0.94%)
Apr 24, 2014 9.510 9.630 9.500 9.610 48,451 +0.09(+0.95%)
Apr 23, 2014 9.480 9.520 9.450 9.520 76,290 +0.02(+0.21%)
Apr 22, 2014 9.500 9.520 9.450 9.500 45,757 +0.05(+0.53%)
Apr 21, 2014 9.600 9.620 9.420 9.450 187,334 -0.20(-2.07%)
Apr 17, 2014 9.750 9.650 9.650 9.650 154,200 -0.08(-0.82%)
Apr 16, 2014 9.750 9.770 9.690 9.730 79,080 +0.04(+0.41%)
Apr 15, 2014 9.690 9.740 9.630 9.690 133,616 -0.17(-1.72%)
Apr 14, 2014 9.840 9.880 9.820 9.860 131,020 +0.11(+1.13%)
Apr 11, 2014 9.800 9.920 9.750 9.750 202,400 +0.00(+0.00%)
Apr 10, 2014 9.770 9.810 9.750 9.750 135,961 +0.06(+0.62%)
Apr 09, 2014 9.820 9.820 9.640 9.690 73,727 -0.18(-1.82%)
Apr 08, 2014 9.650 9.870 9.620 9.870 62,833 +0.31(+3.24%)
Apr 07, 2014 9.760 9.768 9.560 9.560 85,637 -0.21(-2.15%)
Apr 04, 2014 9.810 9.830 9.731 9.770 75,407 -0.03(-0.31%)
Apr 03, 2014 9.790 9.830 9.720 9.800 64,924 +0.05(+0.51%)
Apr 02, 2014 9.790 9.830 9.720 9.750 97,713 +0.05(+0.56%)
Apr 01, 2014 9.830 9.830 9.630 9.696 108,603 +0.09(+0.89%)
Mar 31, 2014 9.650 9.694 9.590 9.610 113,719 +0.05(+0.52%)
Mar 28, 2014 9.520 9.600 9.510 9.560 86,118 +0.08(+0.84%)
Mar 27, 2014 9.670 9.670 9.410 9.480 182,674 -0.15(-1.56%)
Mar 26, 2014 9.750 9.770 9.600 9.630 106,559 -0.12(-1.23%)
Mar 25, 2014 9.880 9.900 9.710 9.750 76,121 -0.06(-0.61%)
Mar 24, 2014 9.900 9.960 9.700 9.810 120,142 -0.06(-0.61%)
Mar 21, 2014 9.830 9.870 9.760 9.870 102,556 +0.23(+2.38%)
Mar 20, 2014 9.630 9.700 9.550 9.640 139,483 -0.04(-0.41%)
Mar 19, 2014 9.830 9.830 9.650 9.680 72,496 -0.06(-0.62%)
Mar 18, 2014 9.900 9.900 9.650 9.740 108,341 -0.05(-0.51%)
Mar 17, 2014 10.00 10.00 9.770 9.790 82,111 +0.03(+0.31%)
Mar 14, 2014 9.870 9.900 9.760 9.760 137,263 -0.08(-0.81%)
Mar 13, 2014 9.900 9.900 9.820 9.840 133,801 +0.00(+0.02%)
Mar 12, 2014 9.890 9.890 9.758 9.838 131,692 +0.13(+1.32%)
Mar 11, 2014 9.850 9.850 9.688 9.710 196,218 -0.16(-1.62%)
Mar 10, 2014 9.930 9.940 9.800 9.870 284,201 +0.05(+0.51%)
Mar 07, 2014 9.740 9.830 9.660 9.820 629,811 +0.07(+0.72%)
Mar 06, 2014 9.690 9.760 9.690 9.750 197,466 +0.10(+1.04%)
Mar 05, 2014 9.650 9.710 9.630 9.650 338,005 +0.10(+1.05%)
Mar 04, 2014 9.280 9.550 9.272 9.550 438,133 +0.27(+2.91%)
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.