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 (%)
Jan 31, 2018 9.340 9.340 9.070 9.110 87,602 -0.20(-2.15%)
Jan 30, 2018 9.630 9.640 9.280 9.310 94,230 -0.41(-4.22%)
Jan 29, 2018 9.740 9.740 9.680 9.720 45,360 -0.05(-0.51%)
Jan 26, 2018 9.760 9.784 9.680 9.770 101,501 +0.02(+0.21%)
Jan 25, 2018 9.800 9.840 9.691 9.750 73,718 -0.06(-0.61%)
Jan 24, 2018 9.690 9.880 9.690 9.810 147,700 +0.11(+1.13%)
Jan 23, 2018 9.710 9.710 9.650 9.700 62,213 -0.03(-0.31%)
Jan 22, 2018 9.700 9.790 9.630 9.730 40,799 -0.10(-1.02%)
Jan 19, 2018 9.680 9.830 9.680 9.830 133,483 +0.14(+1.44%)
Jan 18, 2018 9.850 9.850 9.680 9.690 105,797 -0.15(-1.52%)
Jan 17, 2018 9.720 9.866 9.700 9.840 79,780 +0.12(+1.22%)
Jan 16, 2018 9.840 9.840 9.660 9.721 78,171 -0.19(-1.91%)
Jan 12, 2018 9.910 9.910 9.910 0 +0.32(+3.34%)
Jan 11, 2018 9.500 9.600 9.480 9.590 34,020 +0.04(+0.42%)
Jan 10, 2018 9.560 9.620 9.480 9.550 77,339 -0.09(-0.93%)
Jan 09, 2018 9.700 9.700 9.630 9.640 19,766 +0.02(+0.21%)
Jan 08, 2018 9.510 9.660 9.510 9.620 28,036 +0.06(+0.63%)
Jan 05, 2018 9.470 9.613 9.470 9.560 34,068 -0.11(-1.14%)
Jan 04, 2018 9.550 9.670 9.550 9.670 53,919 +0.13(+1.36%)
Jan 03, 2018 9.610 9.610 9.520 9.540 34,523 +0.03(+0.30%)
Jan 02, 2018 9.400 9.530 9.400 9.511 75,223 +0.17(+1.83%)
Dec 29, 2017 9.340 9.340 9.340 0 -0.02(-0.21%)
Dec 28, 2017 9.300 9.400 9.130 9.360 50,546 +0.06(+0.65%)
Dec 27, 2017 9.270 9.330 9.260 9.300 24,498 +0.03(+0.32%)
Dec 26, 2017 9.090 9.290 9.021 9.270 63,407 +0.11(+1.20%)
Dec 22, 2017 9.115 9.190 9.100 9.160 27,649 +0.01(+0.11%)
Dec 21, 2017 9.100 9.160 9.080 9.150 17,197 +0.05(+0.55%)
Dec 20, 2017 9.000 9.110 9.000 9.100 79,376 +0.02(+0.22%)
Dec 19, 2017 8.970 9.090 8.967 9.080 48,967 +0.07(+0.78%)
Dec 18, 2017 8.900 9.060 8.900 9.010 53,909 +0.05(+0.56%)
Dec 15, 2017 9.040 9.040 8.950 8.960 15,931 -0.03(-0.33%)
Dec 14, 2017 8.840 9.050 8.840 8.990 134,814 +0.05(+0.56%)
Dec 13, 2017 8.846 8.940 8.836 8.940 15,784 +0.08(+0.90%)
Dec 12, 2017 8.870 8.900 8.830 8.860 23,042 -0.07(-0.74%)
Dec 11, 2017 8.900 8.930 8.840 8.926 9,959 +0.07(+0.74%)
Dec 08, 2017 8.900 8.920 8.820 8.860 28,287 -0.05(-0.56%)
Dec 07, 2017 8.800 8.980 8.800 8.910 27,162 +0.10(+1.14%)
Dec 06, 2017 8.870 8.880 8.740 8.810 29,912 -0.02(-0.23%)
Dec 05, 2017 8.900 8.900 8.772 8.830 53,588 -0.03(-0.34%)
Dec 04, 2017 9.010 9.110 8.860 8.860 45,442 -0.25(-2.74%)
Dec 01, 2017 9.010 9.110 9.010 9.110 58,106 +0.10(+1.11%)
Nov 30, 2017 9.020 9.070 9.010 9.010 12,748 -0.08(-0.88%)
Nov 29, 2017 9.010 9.110 9.010 9.090 23,790 -0.03(-0.33%)
Nov 28, 2017 9.010 9.199 9.010 9.120 46,201 +0.06(+0.66%)
Nov 27, 2017 8.940 9.060 8.940 9.060 20,087 +0.10(+1.12%)
Nov 24, 2017 8.990 9.040 8.960 8.960 8,769 +0.01(+0.11%)
Nov 22, 2017 9.000 9.020 8.950 8.950 36,630 -0.05(-0.56%)
Nov 21, 2017 8.840 9.000 8.840 9.000 10,726 +0.11(+1.24%)
Nov 20, 2017 8.880 8.950 8.850 8.890 19,780 -0.09(-1.06%)
Nov 17, 2017 8.850 8.990 8.850 8.985 41,455 +0.08(+0.96%)
Nov 16, 2017 8.880 8.909 8.860 8.900 21,027 +0.01(+0.11%)
Nov 15, 2017 8.880 8.920 8.840 8.890 21,226 +0.01(+0.11%)
Nov 14, 2017 8.920 8.920 8.800 8.880 23,771 -0.05(-0.56%)
Nov 13, 2017 8.980 8.980 8.920 8.930 33,651 -0.04(-0.45%)
Nov 10, 2017 9.020 9.020 8.890 8.970 22,457 -0.05(-0.55%)
Nov 09, 2017 9.050 9.080 9.010 9.020 25,296 -0.04(-0.44%)
Nov 08, 2017 8.857 9.092 8.857 9.060 44,261 +0.16(+1.80%)
Nov 07, 2017 8.900 8.930 8.850 8.900 39,260 -0.04(-0.45%)
Nov 06, 2017 8.910 8.950 8.876 8.940 34,295 +0.07(+0.79%)
Nov 03, 2017 8.830 8.900 8.810 8.870 66,506 -0.05(-0.56%)
Nov 02, 2017 8.910 8.950 8.860 8.920 37,342 +0.01(+0.11%)
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.