Sprott Physical Platinum and Palladium (NY: SPPP )

19.52 USD +0.06 (+0.31%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.890 7.000 6.870 6.999 126,657 +0.15(+2.17%)
Jun 29, 2016 6.800 6.873 6.760 6.850 112,623 +0.20(+3.01%)
Jun 28, 2016 6.600 6.650 6.516 6.650 62,156 +0.09(+1.37%)
Jun 27, 2016 6.520 6.560 6.470 6.560 81,918 +0.08(+1.25%)
Jun 24, 2016 6.500 6.500 6.430 6.479 119,708 -0.03(-0.47%)
Jun 23, 2016 6.460 6.510 6.460 6.510 20,305 +0.01(+0.15%)
Jun 22, 2016 6.510 6.530 6.490 6.500 36,631 +0.06(+0.93%)
Jun 21, 2016 6.430 6.470 6.400 6.440 63,279 -0.04(-0.62%)
Jun 20, 2016 6.390 6.480 6.390 6.480 74,677 +0.16(+2.53%)
Jun 17, 2016 6.310 6.330 6.270 6.320 36,668 +0.02(+0.33%)
Jun 16, 2016 6.360 6.380 6.290 6.299 106,746 -0.03(-0.49%)
Jun 15, 2016 6.330 6.350 6.250 6.330 84,562 +0.06(+0.96%)
Jun 14, 2016 6.290 6.310 6.250 6.270 54,237 -0.09(-1.42%)
Jun 13, 2016 6.340 6.380 6.320 6.360 83,289 +0.03(+0.47%)
Jun 10, 2016 6.440 6.440 6.300 6.330 161,244 -0.12(-1.86%)
Jun 09, 2016 6.460 6.490 6.440 6.450 66,018 -0.04(-0.60%)
Jun 08, 2016 6.520 6.572 6.480 6.489 52,537 +0.08(+1.24%)
Jun 07, 2016 6.500 6.500 6.360 6.410 56,396 -0.03(-0.46%)
Jun 06, 2016 6.410 6.440 6.380 6.440 28,426 +0.08(+1.26%)
Jun 03, 2016 6.330 6.370 6.310 6.360 48,412 +0.18(+2.91%)
Jun 02, 2016 6.250 6.260 6.160 6.180 85,952 -0.13(-2.06%)
Jun 01, 2016 6.280 6.330 6.280 6.310 40,351 -0.02(-0.26%)
May 31, 2016 6.250 6.350 6.250 6.326 43,903 +0.05(+0.85%)
May 27, 2016 6.360 6.273 6.273 6.273 81,600 -0.10(-1.52%)
May 26, 2016 6.400 6.412 6.340 6.370 31,528 +0.08(+1.27%)
May 25, 2016 6.300 6.310 6.230 6.290 84,272 -0.04(-0.63%)
May 24, 2016 6.410 6.430 6.330 6.330 39,451 -0.15(-2.31%)
May 23, 2016 6.490 6.496 6.440 6.480 59,731 -0.09(-1.37%)
May 20, 2016 6.620 6.640 6.550 6.570 19,077 +0.01(+0.15%)
May 19, 2016 6.580 6.580 6.530 6.560 56,625 -0.12(-1.79%)
May 18, 2016 6.730 6.760 6.670 6.680 37,429 -0.13(-1.95%)
May 17, 2016 6.780 6.850 6.780 6.813 25,043 -0.04(-0.54%)
May 16, 2016 6.870 6.930 6.820 6.850 53,765 -0.01(-0.15%)
May 13, 2016 6.850 6.864 6.800 6.860 43,746 -0.02(-0.29%)
May 12, 2016 7.000 7.000 6.863 6.880 40,384 -0.12(-1.69%)
May 11, 2016 6.950 7.010 6.950 6.998 42,419 +0.13(+1.87%)
May 10, 2016 6.780 6.870 6.780 6.870 28,627 +0.10(+1.51%)
May 09, 2016 6.920 6.920 6.760 6.768 75,871 -0.29(-4.04%)
May 06, 2016 7.010 7.079 6.991 7.053 24,536 +0.09(+1.31%)
May 05, 2016 7.020 7.021 6.930 6.962 42,655 +0.04(+0.60%)
May 04, 2016 7.000 7.020 6.910 6.920 85,243 -0.09(-1.28%)
May 03, 2016 7.240 7.240 6.990 7.010 71,550 -0.17(-2.37%)
May 02, 2016 7.260 7.260 7.170 7.180 53,030 -0.04(-0.55%)
Apr 29, 2016 7.190 7.260 7.180 7.220 52,947 +0.10(+1.41%)
Apr 28, 2016 7.000 7.130 7.000 7.120 40,443 +0.15(+2.15%)
Apr 27, 2016 6.890 6.974 6.860 6.970 64,800 +0.10(+1.45%)
Apr 26, 2016 6.850 6.929 6.850 6.870 25,391 -0.03(-0.40%)
Apr 25, 2016 6.890 6.913 6.880 6.898 27,735 +0.01(+0.21%)
Apr 22, 2016 6.950 7.000 6.870 6.883 33,282 -0.03(-0.39%)
Apr 21, 2016 6.960 6.989 6.863 6.910 33,031 +0.08(+1.17%)
Apr 20, 2016 6.830 6.900 6.820 6.830 45,580 +0.07(+1.10%)
Apr 19, 2016 6.710 6.780 6.710 6.756 41,996 +0.23(+3.46%)
Apr 18, 2016 6.540 6.545 6.490 6.530 18,695 -0.01(-0.15%)
Apr 15, 2016 6.540 6.560 6.524 6.540 19,965 +0.02(+0.30%)
Apr 14, 2016 6.500 6.530 6.460 6.521 63,279 +0.08(+1.25%)
Apr 13, 2016 6.420 6.440 6.380 6.440 41,578 -0.04(-0.62%)
Apr 12, 2016 6.470 6.490 6.400 6.480 61,972 +0.05(+0.83%)
Apr 11, 2016 6.360 6.470 6.360 6.426 138,511 +0.13(+2.01%)
Apr 08, 2016 6.290 6.330 6.280 6.300 30,817 +0.04(+0.64%)
Apr 07, 2016 6.240 6.300 6.240 6.260 28,790 +0.01(+0.16%)
Apr 06, 2016 6.250 6.329 6.230 6.250 38,663 -0.04(-0.64%)
Apr 05, 2016 6.380 6.380 6.285 6.290 31,168 -0.01(-0.16%)
Apr 04, 2016 6.370 6.370 6.300 6.300 72,859 -0.10(-1.56%)
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.