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, 2019 10.42 10.49 10.33 10.35 54,066 +0.00(+0.00%)
Jan 30, 2019 10.33 10.42 10.25 10.35 46,955 +0.00(+0.00%)
Jan 29, 2019 10.27 10.36 10.25 10.35 29,713 +0.12(+1.17%)
Jan 28, 2019 10.41 10.41 10.12 10.23 101,457 -0.30(-2.85%)
Jan 25, 2019 10.60 10.80 10.48 10.53 101,300 -0.06(-0.57%)
Jan 24, 2019 10.59 10.61 10.50 10.59 39,846 -0.06(-0.56%)
Jan 23, 2019 10.72 10.85 10.65 10.65 74,013 -0.07(-0.65%)
Jan 22, 2019 10.67 10.78 10.50 10.72 232,388 -0.15(-1.38%)
Jan 18, 2019 10.66 10.87 10.37 10.87 126,300 +0.27(+2.55%)
Jan 17, 2019 10.29 10.60 10.29 10.60 113,539 +0.41(+4.02%)
Jan 16, 2019 10.03 10.25 10.02 10.19 62,113 +0.23(+2.36%)
Jan 15, 2019 9.980 10.06 9.921 9.955 63,117 -0.01(-0.05%)
Jan 14, 2019 10.00 10.09 9.945 9.960 67,686 -0.05(-0.55%)
Jan 11, 2019 10.00 10.07 9.940 10.02 54,800 +0.03(+0.25%)
Jan 10, 2019 9.970 10.05 9.965 9.990 23,964 -0.02(-0.20%)
Jan 09, 2019 10.18 10.18 10.00 10.01 48,577 -0.01(-0.10%)
Jan 08, 2019 10.06 10.20 10.02 10.02 85,187 -0.08(-0.79%)
Jan 07, 2019 10.29 10.29 10.10 10.10 82,439 -0.07(-0.69%)
Jan 04, 2019 9.880 10.18 9.880 10.17 91,800 +0.30(+3.04%)
Jan 03, 2019 9.800 9.980 9.800 9.870 44,354 +0.02(+0.20%)
Jan 02, 2019 9.810 9.940 9.795 9.850 24,101 -0.01(-0.10%)
Dec 31, 2018 9.950 9.970 9.810 9.860 18,000 +0.01(+0.10%)
Dec 28, 2018 9.960 9.980 9.820 9.850 77,400 -0.03(-0.30%)
Dec 27, 2018 9.840 9.970 9.840 9.880 176,912 -0.04(-0.40%)
Dec 26, 2018 9.850 9.940 9.770 9.920 95,362 +0.22(+2.27%)
Dec 24, 2018 9.580 9.810 9.580 9.700 86,800 +0.15(+1.57%)
Dec 21, 2018 9.750 9.750 9.550 9.550 37,800 -0.20(-2.05%)
Dec 20, 2018 9.750 9.850 9.750 9.750 42,924 +0.00(+0.00%)
Dec 19, 2018 9.740 9.900 9.740 9.750 86,751 +0.02(+0.25%)
Dec 18, 2018 9.890 9.890 9.722 9.725 39,257 -0.11(-1.16%)
Dec 17, 2018 9.750 9.880 9.743 9.840 58,244 +0.16(+1.65%)
Dec 14, 2018 9.710 9.770 9.670 9.680 64,200 -0.19(-1.93%)
Dec 13, 2018 9.950 9.950 9.842 9.870 18,638 +0.01(+0.10%)
Dec 12, 2018 9.880 9.950 9.860 9.860 79,222 +0.08(+0.82%)
Dec 11, 2018 9.630 9.830 9.630 9.780 67,720 +0.20(+2.09%)
Dec 10, 2018 9.630 9.650 9.500 9.580 45,775 -0.12(-1.24%)
Dec 07, 2018 9.640 9.700 9.470 9.700 33,700 +0.24(+2.54%)
Dec 06, 2018 9.550 9.617 9.360 9.460 79,504 -0.24(-2.47%)
Dec 04, 2018 9.470 9.700 9.460 9.700 67,400 +0.30(+3.19%)
Dec 03, 2018 9.350 9.470 9.340 9.400 29,992 +0.09(+0.97%)
Nov 30, 2018 9.400 9.420 9.310 9.310 38,100 -0.04(-0.43%)
Nov 29, 2018 9.340 9.436 9.330 9.350 31,693 -0.06(-0.64%)
Nov 28, 2018 9.380 9.450 9.380 9.410 24,692 +0.14(+1.51%)
Nov 27, 2018 9.210 9.312 9.210 9.270 25,868 +0.04(+0.43%)
Nov 26, 2018 9.150 9.300 9.150 9.230 37,857 +0.06(+0.65%)
Nov 23, 2018 9.200 9.260 9.170 9.170 8,500 -0.12(-1.29%)
Nov 21, 2018 9.290 9.290 9.290 0 +0.06(+0.65%)
Nov 20, 2018 9.270 9.300 9.230 9.230 33,048 -0.20(-2.12%)
Nov 19, 2018 9.460 9.460 9.360 9.430 20,780 -0.02(-0.21%)
Nov 16, 2018 9.500 9.530 9.430 9.450 75,000 +0.09(+0.96%)
Nov 15, 2018 9.150 9.480 9.150 9.360 56,402 +0.18(+1.96%)
Nov 14, 2018 9.050 9.180 9.050 9.180 35,304 +0.16(+1.77%)
Nov 13, 2018 9.010 9.070 8.990 9.020 28,030 +0.03(+0.33%)
Nov 12, 2018 9.120 9.120 8.950 8.990 32,629 -0.14(-1.53%)
Nov 09, 2018 9.090 9.170 9.090 9.130 14,900 -0.11(-1.19%)
Nov 08, 2018 9.250 9.336 9.230 9.240 8,658 -0.08(-0.86%)
Nov 07, 2018 9.350 9.370 9.320 9.320 14,716 +0.11(+1.19%)
Nov 06, 2018 9.270 9.270 9.170 9.210 24,564 -0.14(-1.50%)
Nov 05, 2018 9.200 9.360 9.195 9.350 53,882 +0.17(+1.85%)
Nov 02, 2018 9.140 9.220 9.140 9.180 36,200 +0.13(+1.44%)
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.