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 (%)
Nov 28, 2014 8.800 8.850 8.710 8.780 109,917 -0.05(-0.57%)
Nov 26, 2014 8.760 8.830 8.830 8.830 103,400 +0.07(+0.80%)
Nov 25, 2014 8.680 8.780 8.680 8.760 55,204 +0.10(+1.15%)
Nov 24, 2014 8.760 8.770 8.630 8.660 63,005 -0.08(-0.92%)
Nov 21, 2014 8.650 8.759 8.650 8.740 122,757 +0.17(+1.98%)
Nov 20, 2014 8.430 8.580 8.430 8.570 63,980 +0.12(+1.38%)
Nov 19, 2014 8.590 8.590 8.450 8.453 76,867 -0.11(-1.25%)
Nov 18, 2014 8.490 8.590 8.480 8.560 65,892 +0.04(+0.47%)
Nov 17, 2014 8.450 8.540 8.450 8.520 75,116 -0.01(-0.09%)
Nov 14, 2014 8.390 8.570 8.350 8.528 88,808 +0.06(+0.68%)
Nov 13, 2014 8.470 8.550 8.460 8.470 67,909 -0.06(-0.71%)
Nov 12, 2014 8.500 8.600 8.500 8.530 90,493 -0.03(-0.35%)
Nov 11, 2014 8.410 8.590 8.410 8.560 60,062 +0.11(+1.30%)
Nov 10, 2014 8.510 8.540 8.410 8.450 102,378 -0.08(-0.94%)
Nov 07, 2014 8.350 8.600 8.350 8.530 66,342 +0.14(+1.67%)
Nov 06, 2014 8.400 8.420 8.330 8.390 74,168 -0.04(-0.47%)
Nov 05, 2014 8.440 8.470 8.370 8.430 295,273 -0.24(-2.77%)
Nov 04, 2014 8.750 8.800 8.670 8.670 59,189 -0.14(-1.59%)
Nov 03, 2014 8.640 8.820 8.640 8.810 162,581 +0.09(+1.03%)
Oct 31, 2014 8.500 8.720 8.500 8.720 100,659 +0.07(+0.81%)
Oct 30, 2014 8.760 8.771 8.645 8.650 87,626 -0.15(-1.76%)
Oct 29, 2014 8.900 8.919 8.800 8.805 48,830 -0.04(-0.40%)
Oct 28, 2014 8.860 8.900 8.840 8.840 75,372 +0.07(+0.80%)
Oct 27, 2014 8.760 8.790 8.740 8.770 40,345 +0.03(+0.34%)
Oct 24, 2014 8.660 8.785 8.660 8.740 63,485 +0.00(+0.00%)
Oct 23, 2014 8.670 8.770 8.601 8.740 98,071 +0.05(+0.58%)
Oct 22, 2014 8.750 8.795 8.682 8.690 117,364 -0.10(-1.14%)
Oct 21, 2014 8.750 8.810 8.750 8.790 64,130 +0.11(+1.27%)
Oct 20, 2014 8.640 8.680 8.637 8.680 50,972 +0.10(+1.16%)
Oct 17, 2014 8.600 8.650 8.570 8.580 64,578 +0.09(+1.00%)
Oct 16, 2014 8.540 8.600 8.080 8.495 226,613 -0.15(-1.68%)
Oct 15, 2014 8.840 8.880 8.610 8.640 325,518 -0.22(-2.48%)
Oct 14, 2014 8.860 8.900 8.850 8.860 58,039 +0.04(+0.42%)
Oct 13, 2014 8.800 8.842 8.780 8.823 46,403 +0.01(+0.15%)
Oct 10, 2014 8.840 8.860 8.765 8.810 83,538 -0.11(-1.23%)
Oct 09, 2014 8.990 9.040 8.920 8.920 65,751 -0.04(-0.43%)
Oct 08, 2014 8.870 8.960 8.860 8.958 198,340 +0.16(+1.80%)
Oct 07, 2014 8.770 8.800 8.730 8.800 213,596 +0.19(+2.21%)
Oct 06, 2014 8.520 8.643 8.520 8.610 105,619 +0.09(+1.09%)
Oct 03, 2014 8.630 8.630 8.470 8.518 662,854 -0.18(-2.10%)
Oct 02, 2014 8.820 8.820 8.690 8.700 138,469 -0.12(-1.42%)
Oct 01, 2014 8.760 8.889 8.750 8.825 208,856 -0.03(-0.28%)
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%)
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.