Sprott Physical Platinum and Palladium (NY: SPPP )

19.87 USD +0.23 (+1.17%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.690 7.710 7.650 7.670 10,796 +0.04(+0.52%)
Sep 29, 2016 7.620 7.660 7.600 7.630 25,349 +0.01(+0.12%)
Sep 28, 2016 7.500 7.638 7.500 7.621 19,029 +0.10(+1.34%)
Sep 27, 2016 7.480 7.540 7.475 7.520 11,067 -0.03(-0.40%)
Sep 26, 2016 7.510 7.580 7.510 7.550 18,934 -0.06(-0.79%)
Sep 23, 2016 7.585 7.640 7.580 7.610 32,522 +0.05(+0.66%)
Sep 22, 2016 7.590 7.620 7.550 7.560 20,212 +0.04(+0.53%)
Sep 21, 2016 7.500 7.550 7.430 7.520 54,038 +0.11(+1.48%)
Sep 20, 2016 7.380 7.450 7.340 7.410 40,534 +0.02(+0.27%)
Sep 19, 2016 7.380 7.450 7.370 7.390 22,558 +0.11(+1.50%)
Sep 16, 2016 7.200 7.300 7.180 7.281 25,161 +0.05(+0.71%)
Sep 15, 2016 7.250 7.270 7.190 7.230 37,901 -0.01(-0.14%)
Sep 14, 2016 7.230 7.300 7.220 7.240 33,327 +0.03(+0.42%)
Sep 13, 2016 7.280 7.280 7.192 7.210 38,918 -0.12(-1.64%)
Sep 12, 2016 7.310 7.360 7.210 7.330 79,799 -0.13(-1.79%)
Sep 09, 2016 7.570 7.570 7.450 7.463 78,939 -0.13(-1.67%)
Sep 08, 2016 7.620 7.650 7.570 7.590 91,826 +0.00(+0.00%)
Sep 07, 2016 7.590 7.610 7.570 7.590 135,478 +0.01(+0.13%)
Sep 06, 2016 7.430 7.590 7.390 7.580 82,660 +0.29(+3.98%)
Sep 02, 2016 7.220 7.290 7.290 7.290 54,600 +0.07(+0.98%)
Sep 01, 2016 7.230 7.260 7.150 7.219 107,743 -0.03(-0.42%)
Aug 31, 2016 7.276 7.320 7.220 7.250 87,491 -0.04(-0.55%)
Aug 30, 2016 7.410 7.441 7.270 7.290 181,542 -0.21(-2.86%)
Aug 29, 2016 7.510 7.570 7.480 7.505 233,632 -0.04(-0.46%)
Aug 26, 2016 7.600 7.663 7.477 7.540 47,728 -0.01(-0.13%)
Aug 25, 2016 7.540 7.580 7.500 7.550 79,167 -0.01(-0.13%)
Aug 24, 2016 7.660 7.660 7.520 7.560 82,520 -0.19(-2.45%)
Aug 23, 2016 7.710 7.799 7.710 7.750 44,793 +0.05(+0.65%)
Aug 22, 2016 7.820 7.870 7.690 7.700 82,251 -0.18(-2.28%)
Aug 19, 2016 7.880 7.890 7.860 7.880 11,229 -0.07(-0.86%)
Aug 18, 2016 7.860 7.960 7.800 7.948 67,783 +0.15(+1.92%)
Aug 17, 2016 7.820 7.820 7.710 7.799 53,313 -0.05(-0.65%)
Aug 16, 2016 7.790 7.870 7.770 7.850 38,091 +0.07(+0.90%)
Aug 15, 2016 7.740 7.790 7.710 7.780 43,035 +0.01(+0.13%)
Aug 12, 2016 7.830 7.880 7.740 7.770 57,463 -0.04(-0.51%)
Aug 11, 2016 8.050 8.050 7.800 7.810 72,243 -0.33(-4.05%)
Aug 10, 2016 8.160 8.210 8.116 8.140 101,878 +0.26(+3.30%)
Aug 09, 2016 7.840 7.891 7.840 7.880 25,882 +0.02(+0.22%)
Aug 08, 2016 7.870 7.910 7.850 7.863 42,748 -0.01(-0.09%)
Aug 05, 2016 7.878 7.890 7.849 7.870 43,090 -0.11(-1.38%)
Aug 04, 2016 8.000 8.027 7.921 7.980 46,165 -0.06(-0.75%)
Aug 03, 2016 8.030 8.079 8.000 8.040 27,417 -0.04(-0.50%)
Aug 02, 2016 8.110 8.140 8.049 8.080 67,332 +0.05(+0.62%)
Aug 01, 2016 8.020 8.070 8.000 8.030 95,023 +0.07(+0.88%)
Jul 29, 2016 7.920 8.000 7.879 7.960 84,753 +0.11(+1.40%)
Jul 28, 2016 7.890 7.903 7.820 7.850 64,600 -0.02(-0.25%)
Jul 27, 2016 7.750 7.890 7.750 7.870 41,562 +0.22(+2.82%)
Jul 26, 2016 7.650 7.690 7.630 7.654 26,220 +0.04(+0.58%)
Jul 25, 2016 7.580 7.660 7.550 7.610 95,893 -0.02(-0.26%)
Jul 22, 2016 7.653 7.680 7.612 7.630 19,007 -0.07(-0.91%)
Jul 21, 2016 7.610 7.700 7.610 7.700 45,448 +0.14(+1.88%)
Jul 20, 2016 7.440 7.590 7.420 7.558 60,240 +0.06(+0.77%)
Jul 19, 2016 7.440 7.500 7.420 7.500 50,231 +0.05(+0.67%)
Jul 18, 2016 7.390 7.450 7.380 7.450 32,137 +0.04(+0.54%)
Jul 15, 2016 7.430 7.430 7.370 7.410 68,751 -0.08(-1.07%)
Jul 14, 2016 7.440 7.490 7.390 7.490 47,826 +0.05(+0.67%)
Jul 13, 2016 7.390 7.470 7.380 7.440 57,614 +0.13(+1.78%)
Jul 12, 2016 7.320 7.341 7.280 7.310 53,271 -0.02(-0.27%)
Jul 11, 2016 7.300 7.340 7.290 7.330 88,657 +0.03(+0.41%)
Jul 08, 2016 7.250 7.300 7.220 7.300 88,877 +0.08(+1.11%)
Jul 07, 2016 7.220 7.240 7.140 7.220 106,613 +0.01(+0.14%)
Jul 06, 2016 7.120 7.230 7.070 7.210 132,052 +0.06(+0.84%)
Jul 05, 2016 7.090 7.190 7.080 7.150 69,250 +0.03(+0.42%)
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.