Sprott Physical Platinum and Palladium (NY: SPPP )

17.37 USD +0.08 (+0.48%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 7.610 7.680 7.590 7.680 79,927 +0.15(+1.99%)
Jan 30, 2017 7.450 7.530 7.430 7.530 34,412 +0.01(+0.13%)
Jan 27, 2017 7.400 7.547 7.391 7.520 24,765 +0.12(+1.62%)
Jan 26, 2017 7.390 7.460 7.370 7.400 34,169 -0.06(-0.80%)
Jan 25, 2017 7.590 7.660 7.440 7.460 54,865 -0.41(-5.21%)
Jan 24, 2017 7.840 7.940 7.840 7.870 27,640 +0.14(+1.81%)
Jan 23, 2017 7.800 7.801 7.695 7.730 77,049 -0.09(-1.15%)
Jan 20, 2017 7.601 7.840 7.600 7.820 40,605 +0.31(+4.13%)
Jan 19, 2017 7.500 7.510 7.470 7.510 22,682 -0.01(-0.14%)
Jan 18, 2017 7.550 7.577 7.510 7.520 16,564 -0.02(-0.27%)
Jan 17, 2017 7.590 7.650 7.540 7.540 56,475 -0.05(-0.66%)
Jan 13, 2017 7.590 7.590 7.590 0 -0.04(-0.52%)
Jan 12, 2017 7.660 7.692 7.610 7.630 33,679 +0.03(+0.39%)
Jan 11, 2017 7.560 7.610 7.521 7.600 25,918 -0.06(-0.78%)
Jan 10, 2017 7.650 7.660 7.620 7.660 32,154 +0.06(+0.79%)
Jan 09, 2017 7.580 7.640 7.580 7.600 44,167 +0.02(+0.26%)
Jan 06, 2017 7.480 7.580 7.480 7.580 56,909 +0.14(+1.88%)
Jan 05, 2017 7.470 7.510 7.420 7.440 67,960 +0.05(+0.68%)
Jan 04, 2017 7.410 7.423 7.360 7.390 26,626 +0.17(+2.35%)
Jan 03, 2017 7.140 7.220 7.010 7.220 31,624 +0.32(+4.64%)
Dec 30, 2016 6.900 6.900 6.900 0 +0.03(+0.44%)
Dec 29, 2016 6.830 6.900 6.830 6.870 79,234 +0.09(+1.33%)
Dec 28, 2016 6.830 6.840 6.770 6.780 69,952 -0.08(-1.17%)
Dec 27, 2016 6.740 6.900 6.740 6.860 78,480 +0.12(+1.78%)
Dec 23, 2016 6.740 6.740 6.740 0 -0.03(-0.44%)
Dec 22, 2016 6.780 6.840 6.745 6.770 43,963 +0.00(+0.00%)
Dec 21, 2016 6.820 6.820 6.770 6.770 77,516 -0.10(-1.46%)
Dec 20, 2016 6.810 6.907 6.800 6.870 38,576 -0.05(-0.72%)
Dec 19, 2016 6.990 7.000 6.900 6.920 112,171 -0.12(-1.70%)
Dec 16, 2016 6.970 7.160 6.910 7.040 94,393 -0.01(-0.14%)
Dec 15, 2016 7.240 7.240 7.000 7.050 80,612 -0.20(-2.76%)
Dec 14, 2016 7.350 7.360 7.250 7.250 33,909 -0.06(-0.82%)
Dec 13, 2016 7.320 7.350 7.290 7.310 68,023 +0.03(+0.41%)
Dec 12, 2016 7.310 7.330 7.260 7.280 48,885 -0.02(-0.27%)
Dec 09, 2016 7.330 7.360 7.280 7.300 33,947 -0.07(-0.95%)
Dec 08, 2016 7.260 7.440 7.260 7.370 58,069 +0.01(+0.14%)
Dec 07, 2016 7.370 7.382 7.332 7.360 25,168 +0.01(+0.14%)
Dec 06, 2016 7.446 7.451 7.340 7.350 17,626 -0.07(-0.94%)
Dec 05, 2016 7.350 7.459 7.340 7.420 45,403 +0.03(+0.41%)
Dec 02, 2016 7.370 7.439 7.370 7.390 34,493 +0.02(+0.27%)
Dec 01, 2016 7.370 7.403 7.330 7.370 76,680 -0.12(-1.60%)
Nov 30, 2016 7.520 7.539 7.450 7.490 53,658 +0.02(+0.27%)
Nov 29, 2016 7.430 7.500 7.430 7.470 46,141 -0.00(-0.07%)
Nov 28, 2016 7.370 7.490 7.370 7.475 36,210 +0.14(+1.98%)
Nov 25, 2016 7.260 7.330 7.260 7.330 23,614 -0.02(-0.27%)
Nov 23, 2016 7.350 7.350 7.350 0 -0.07(-0.94%)
Nov 22, 2016 7.460 7.470 7.410 7.420 53,766 +0.09(+1.23%)
Nov 21, 2016 7.260 7.339 7.260 7.330 33,281 +0.09(+1.24%)
Nov 18, 2016 7.230 7.280 7.162 7.240 90,277 -0.07(-0.96%)
Nov 17, 2016 7.280 7.320 7.280 7.310 51,112 +0.03(+0.41%)
Nov 16, 2016 7.260 7.300 7.230 7.280 21,068 +0.12(+1.68%)
Nov 15, 2016 7.100 7.190 7.060 7.160 23,191 +0.07(+0.99%)
Nov 14, 2016 7.010 7.120 6.990 7.090 116,966 +0.09(+1.29%)
Nov 11, 2016 7.130 7.130 6.960 7.000 61,343 -0.17(-2.37%)
Nov 10, 2016 7.220 7.265 7.170 7.170 288,084 -0.03(-0.42%)
Nov 09, 2016 7.300 7.300 7.160 7.200 39,565 +0.09(+1.27%)
Nov 08, 2016 7.060 7.150 7.048 7.110 87,110 +0.10(+1.43%)
Nov 07, 2016 6.860 7.030 6.850 7.010 41,104 +0.19(+2.79%)
Nov 04, 2016 6.850 6.880 6.820 6.820 33,677 +0.05(+0.74%)
Nov 03, 2016 6.810 6.829 6.770 6.770 17,646 -0.06(-0.88%)
Nov 02, 2016 6.890 6.910 6.830 6.830 40,335 -0.05(-0.73%)
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.