Sprott Physical Platinum and Palladium (NY: SPPP )

17.86 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 6.080 6.090 5.980 6.000 23,284 -0.16(-2.58%)
Dec 31, 2015 6.060 6.159 6.159 6.159 60,200 +0.18(+2.99%)
Dec 30, 2015 6.030 6.070 5.980 5.980 59,887 -0.16(-2.61%)
Dec 29, 2015 6.140 6.160 6.110 6.140 43,615 +0.06(+0.99%)
Dec 28, 2015 6.120 6.125 6.070 6.080 49,000 -0.06(-0.98%)
Dec 24, 2015 6.090 6.140 6.140 6.140 27,200 +0.08(+1.32%)
Dec 23, 2015 6.050 6.070 6.010 6.060 28,462 -0.02(-0.33%)
Dec 22, 2015 6.070 6.120 6.070 6.080 69,337 +0.01(+0.16%)
Dec 21, 2015 6.080 6.109 6.045 6.070 53,301 +0.02(+0.33%)
Dec 18, 2015 6.000 6.085 6.000 6.050 52,820 +0.06(+1.00%)
Dec 17, 2015 6.090 6.090 5.970 5.990 35,185 -0.19(-3.12%)
Dec 16, 2015 6.170 6.220 6.160 6.183 59,560 +0.08(+1.36%)
Dec 15, 2015 6.140 6.160 6.030 6.100 323,741 +0.10(+1.66%)
Dec 14, 2015 6.030 6.051 6.000 6.000 68,751 +0.02(+0.34%)
Dec 11, 2015 5.980 6.020 5.960 5.980 56,130 -0.03(-0.50%)
Dec 10, 2015 6.070 6.090 6.000 6.010 49,629 -0.10(-1.64%)
Dec 09, 2015 6.020 6.110 5.981 6.110 157,245 +0.14(+2.35%)
Dec 08, 2015 6.050 6.090 5.960 5.970 116,277 -0.01(-0.17%)
Dec 07, 2015 6.070 6.120 5.980 5.980 832,176 -0.21(-3.39%)
Dec 04, 2015 5.960 6.230 5.960 6.190 55,431 +0.30(+5.09%)
Dec 03, 2015 5.880 5.910 5.810 5.890 39,782 +0.08(+1.38%)
Dec 02, 2015 5.840 5.864 5.780 5.810 17,816 -0.11(-1.84%)
Dec 01, 2015 5.990 6.000 5.890 5.919 72,811 -0.01(-0.19%)
Nov 30, 2015 5.930 5.940 5.890 5.930 121,865 -0.05(-0.83%)
Nov 27, 2015 6.000 6.000 5.960 5.980 26,131 -0.04(-0.60%)
Nov 25, 2015 5.870 6.016 6.016 6.016 30,300 +0.11(+1.79%)
Nov 24, 2015 5.920 5.940 5.872 5.910 78,599 +0.00(+0.00%)
Nov 23, 2015 6.000 6.000 5.900 5.910 67,479 -0.14(-2.31%)
Nov 20, 2015 5.990 6.062 5.990 6.050 51,386 +0.12(+2.02%)
Nov 19, 2015 5.930 5.970 5.900 5.930 38,378 +0.03(+0.44%)
Nov 18, 2015 5.970 5.970 5.830 5.904 62,993 -0.05(-0.77%)
Nov 17, 2015 6.050 6.060 5.950 5.950 49,251 -0.10(-1.65%)
Nov 16, 2015 6.000 6.060 5.967 6.050 22,418 +0.10(+1.70%)
Nov 13, 2015 6.010 6.010 5.930 5.949 66,831 -0.17(-2.79%)
Nov 12, 2015 6.140 6.250 6.110 6.120 58,833 -0.10(-1.61%)
Nov 11, 2015 6.290 6.290 6.210 6.220 81,703 -0.20(-3.12%)
Nov 10, 2015 6.430 6.460 6.410 6.420 36,447 -0.06(-0.90%)
Nov 09, 2015 6.500 6.500 6.440 6.478 74,210 -0.18(-2.73%)
Nov 06, 2015 6.630 6.720 6.620 6.660 46,833 +0.04(+0.60%)
Nov 05, 2015 6.640 6.640 6.601 6.620 54,767 -0.17(-2.50%)
Nov 04, 2015 6.960 6.960 6.772 6.790 49,909 -0.13(-1.88%)
Nov 03, 2015 6.890 6.940 6.870 6.920 29,260 -0.07(-1.00%)
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.