Sprott Physical Platinum and Palladium (NY: SPPP )

20.06 USD +0.19 (+0.96%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.910 8.950 8.810 8.850 267,622 -0.16(-1.78%)
Sep 29, 2014 8.920 9.010 8.920 9.010 63,794 +0.11(+1.24%)
Sep 26, 2014 9.060 9.069 8.880 8.900 136,834 -0.19(-2.09%)
Sep 25, 2014 9.080 9.160 9.060 9.090 113,223 -0.11(-1.14%)
Sep 24, 2014 9.230 9.258 9.180 9.195 91,781 -0.02(-0.22%)
Sep 23, 2014 9.170 9.250 9.170 9.215 105,347 +0.08(+0.93%)
Sep 22, 2014 9.170 9.190 9.110 9.130 224,999 -0.09(-0.98%)
Sep 19, 2014 9.350 9.350 9.300 9.220 465,150 -0.13(-1.39%)
Sep 18, 2014 9.380 9.410 9.350 9.350 152,017 -0.09(-0.95%)
Sep 17, 2014 9.540 9.540 9.430 9.440 81,619 -0.10(-1.05%)
Sep 16, 2014 9.450 9.560 9.400 9.540 79,465 +0.07(+0.74%)
Sep 15, 2014 9.530 9.530 9.450 9.470 88,327 -0.03(-0.32%)
Sep 12, 2014 9.440 9.520 9.350 9.500 180,611 +0.02(+0.20%)
Sep 11, 2014 9.570 9.579 9.460 9.482 307,468 -0.17(-1.75%)
Sep 10, 2014 9.700 9.710 9.600 9.650 162,005 -0.08(-0.82%)
Sep 09, 2014 9.940 9.950 9.700 9.730 124,517 -0.21(-2.11%)
Sep 08, 2014 9.970 9.970 9.920 9.940 54,251 -0.07(-0.70%)
Sep 05, 2014 9.980 10.05 9.980 10.01 75,677 +0.03(+0.30%)
Sep 04, 2014 10.01 10.03 9.970 9.980 53,830 +0.08(+0.81%)
Sep 03, 2014 9.910 9.950 9.882 9.900 121,125 -0.05(-0.50%)
Sep 02, 2014 10.00 10.02 9.950 9.950 111,019 -0.22(-2.16%)
Aug 29, 2014 10.12 10.17 10.17 10.17 118,900 +0.08(+0.79%)
Aug 28, 2014 10.11 10.15 10.09 10.09 77,168 +0.02(+0.20%)
Aug 27, 2014 10.08 10.08 10.05 10.07 28,048 +0.05(+0.50%)
Aug 26, 2014 10.08 10.08 10.01 10.02 51,118 -0.01(-0.10%)
Aug 25, 2014 10.02 10.04 9.970 10.03 56,805 -0.01(-0.10%)
Aug 22, 2014 10.02 10.07 10.02 10.04 93,619 +0.05(+0.50%)
Aug 21, 2014 10.04 10.06 10.00 9.990 130,758 -0.01(-0.10%)
Aug 20, 2014 10.14 10.19 10.00 10.00 77,588 -0.18(-1.77%)
Aug 19, 2014 10.14 10.23 10.10 10.18 227,935 +0.02(+0.20%)
Aug 18, 2014 10.19 10.21 10.13 10.16 263,287 -0.01(-0.10%)
Aug 15, 2014 10.09 10.19 10.05 10.17 65,399 +0.01(+0.10%)
Aug 14, 2014 10.14 10.20 10.14 10.16 71,343 +0.03(+0.30%)
Aug 13, 2014 10.15 10.17 10.11 10.13 25,644 -0.01(-0.10%)
Aug 12, 2014 10.15 10.17 10.11 10.14 81,231 +0.00(+0.00%)
Aug 11, 2014 10.09 10.14 10.03 10.14 67,804 +0.12(+1.20%)
Aug 08, 2014 9.920 10.05 9.920 10.02 221,177 +0.06(+0.60%)
Aug 07, 2014 9.910 9.960 9.869 9.960 123,547 +0.12(+1.22%)
Aug 06, 2014 9.840 9.880 9.810 9.840 55,839 +0.00(+0.00%)
Aug 05, 2014 9.870 9.880 9.790 9.840 131,826 -0.09(-0.91%)
Aug 04, 2014 9.970 9.970 9.930 9.930 86,784 -0.01(-0.10%)
Aug 01, 2014 9.960 10.01 9.930 9.940 104,485 -0.06(-0.60%)
Jul 31, 2014 10.11 10.11 9.980 10.00 194,984 -0.12(-1.19%)
Jul 30, 2014 10.13 10.13 10.09 10.12 36,552 +0.00(+0.02%)
Jul 29, 2014 10.17 10.20 10.10 10.12 94,930 -0.05(-0.51%)
Jul 28, 2014 10.24 10.24 10.15 10.17 130,042 +0.02(+0.20%)
Jul 25, 2014 10.10 10.15 10.08 10.15 42,886 +0.11(+1.10%)
Jul 24, 2014 10.08 10.13 10.02 10.04 102,660 -0.06(-0.59%)
Jul 23, 2014 10.14 10.15 10.10 10.10 66,135 -0.06(-0.59%)
Jul 22, 2014 10.16 10.16 10.10 10.16 70,754 -0.01(-0.10%)
Jul 21, 2014 10.24 10.24 10.15 10.17 56,302 -0.03(-0.29%)
Jul 18, 2014 10.23 10.23 10.16 10.20 68,615 -0.06(-0.59%)
Jul 17, 2014 10.20 10.30 10.19 10.26 105,160 +0.16(+1.58%)
Jul 16, 2014 10.03 10.14 10.01 10.10 42,464 +0.05(+0.50%)
Jul 15, 2014 10.16 10.17 10.03 10.05 182,410 -0.10(-0.99%)
Jul 14, 2014 10.34 10.34 10.12 10.15 284,446 -0.15(-1.46%)
Jul 11, 2014 10.33 10.33 10.26 10.30 75,717 +0.00(+0.00%)
Jul 10, 2014 10.27 10.32 10.24 10.30 126,549 +0.00(+0.00%)
Jul 09, 2014 10.30 10.33 10.26 10.30 122,355 +0.04(+0.39%)
Jul 08, 2014 10.29 10.30 10.22 10.26 176,404 -0.01(-0.10%)
Jul 07, 2014 10.29 10.29 10.21 10.27 148,012 +0.04(+0.39%)
Jul 03, 2014 10.20 10.23 10.23 10.23 137,000 +0.02(+0.20%)
Jul 02, 2014 10.27 10.27 10.17 10.21 138,031 +0.01(+0.10%)
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.