Sprott Physical Platinum and Palladium (NY: SPPP )

16.52 USD +0.19 (+1.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 16.41 16.60 16.00 16.52 16,000 +0.19(+1.18%)
Nov 25, 2020 16.51 16.51 16.07 16.33 18,300 -0.08(-0.49%)
Nov 24, 2020 16.04 16.50 16.01 16.41 47,566 +0.20(+1.26%)
Nov 23, 2020 16.18 16.30 16.01 16.21 31,689 +0.06(+0.35%)
Nov 20, 2020 16.30 16.38 16.10 16.15 16,600 -0.16(-0.98%)
Nov 19, 2020 16.44 16.44 15.87 16.31 38,558 +0.04(+0.25%)
Nov 18, 2020 16.16 16.51 16.05 16.27 31,426 +0.16(+1.02%)
Nov 17, 2020 15.94 16.25 15.94 16.11 29,517 +0.13(+0.81%)
Nov 16, 2020 15.88 16.17 15.84 15.98 18,760 +0.18(+1.11%)
Nov 13, 2020 16.03 16.24 15.77 15.80 17,400 +0.10(+0.64%)
Nov 12, 2020 15.74 16.18 15.70 15.70 4,412 +0.07(+0.45%)
Nov 11, 2020 16.25 16.26 15.57 15.63 50,472 -0.84(-5.10%)
Nov 10, 2020 16.30 17.00 16.30 16.47 42,390 +0.13(+0.80%)
Nov 09, 2020 16.76 16.76 16.15 16.34 45,874 -0.16(-0.97%)
Nov 06, 2020 16.52 16.75 16.22 16.50 31,800 +0.63(+3.97%)
Nov 05, 2020 16.16 16.26 15.78 15.87 64,633 +0.48(+3.12%)
Nov 04, 2020 15.49 15.73 15.36 15.39 7,953 -0.01(-0.06%)
Nov 03, 2020 15.50 15.57 15.32 15.40 25,271 +0.38(+2.53%)
Nov 02, 2020 15.00 15.21 15.00 15.02 15,842 +0.02(+0.13%)
Oct 30, 2020 15.08 15.38 14.95 15.00 18,500 -0.03(-0.20%)
Oct 29, 2020 15.07 15.45 15.00 15.03 18,514 -0.19(-1.25%)
Oct 28, 2020 15.59 15.71 15.07 15.22 45,697 -0.78(-4.87%)
Oct 27, 2020 16.09 16.38 15.97 16.00 11,678 -0.11(-0.68%)
Oct 26, 2020 16.39 16.58 16.10 16.11 12,816 -0.39(-2.36%)
Oct 23, 2020 16.63 16.63 16.36 16.50 21,500 +0.13(+0.79%)
Oct 22, 2020 16.24 16.50 16.12 16.37 19,619 -0.04(-0.24%)
Oct 21, 2020 16.53 16.85 16.24 16.41 23,375 +0.06(+0.38%)
Oct 20, 2020 15.98 16.36 15.91 16.35 26,062 +0.52(+3.27%)
Oct 19, 2020 15.83 16.03 15.81 15.83 9,777 -0.03(-0.19%)
Oct 16, 2020 16.13 16.13 15.82 15.86 15,700 -0.10(-0.63%)
Oct 15, 2020 15.77 16.04 15.77 15.96 19,038 -0.15(-0.93%)
Oct 14, 2020 16.24 16.41 16.03 16.11 22,987 +0.21(+1.32%)
Oct 13, 2020 16.25 16.25 15.90 15.90 22,736 -0.60(-3.64%)
Oct 12, 2020 16.70 16.74 16.39 16.50 33,788 -0.06(-0.36%)
Oct 09, 2020 16.44 16.68 16.38 16.56 51,900 +0.51(+3.18%)
Oct 08, 2020 16.20 16.35 16.02 16.05 24,226 +0.18(+1.13%)
Oct 07, 2020 16.20 16.20 15.78 15.87 18,829 +0.20(+1.28%)
Oct 06, 2020 16.01 16.18 15.65 15.67 34,417 -0.38(-2.37%)
Oct 05, 2020 15.80 16.11 15.80 16.05 14,792 +0.40(+2.56%)
Oct 02, 2020 15.95 16.10 15.55 15.65 50,700 -0.46(-2.84%)
Oct 01, 2020 16.32 16.45 16.08 16.11 40,776 +0.27(+1.70%)
Sep 30, 2020 16.13 16.13 15.82 15.84 27,913 -0.10(-0.64%)
Sep 29, 2020 16.00 16.09 15.77 15.94 43,322 +0.11(+0.69%)
Sep 28, 2020 15.26 15.84 15.26 15.83 29,875 +0.71(+4.70%)
Sep 25, 2020 14.87 15.16 14.87 15.12 35,300 +0.14(+0.93%)
Sep 24, 2020 14.96 15.09 14.77 14.98 68,928 -0.08(-0.53%)
Sep 23, 2020 15.25 15.50 15.00 15.06 88,976 -0.58(-3.71%)
Sep 22, 2020 15.78 15.84 15.59 15.64 24,981 -0.10(-0.64%)
Sep 21, 2020 16.61 16.70 15.46 15.74 139,903 -1.03(-6.14%)
Sep 18, 2020 16.55 16.81 16.55 16.77 27,600 +0.23(+1.39%)
Sep 17, 2020 17.01 17.21 16.31 16.54 99,358 -0.73(-4.23%)
Sep 16, 2020 17.30 17.49 17.25 17.27 49,502 +0.06(+0.35%)
Sep 15, 2020 17.00 17.25 16.83 17.21 95,410 +0.43(+2.56%)
Sep 14, 2020 16.78 16.89 16.63 16.78 47,571 +0.23(+1.39%)
Sep 11, 2020 16.35 16.66 16.35 16.55 25,900 +0.13(+0.79%)
Sep 10, 2020 16.38 16.95 16.38 16.42 53,285 +0.14(+0.86%)
Sep 09, 2020 16.39 16.46 16.15 16.28 48,030 +0.11(+0.68%)
Sep 08, 2020 16.51 16.65 15.88 16.17 67,304 -0.30(-1.82%)
Sep 04, 2020 16.68 16.73 16.10 16.47 40,400 +0.13(+0.80%)
Sep 03, 2020 16.57 16.99 16.25 16.34 62,808 +0.10(+0.62%)
Sep 02, 2020 16.51 16.54 16.04 16.24 43,835 -0.33(-1.99%)
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.