Sprott Physical Platinum and Palladium (NY: SPPP )

20.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 20.58 20.91 20.39 20.50 66,772 -0.18(-0.89%)
May 12, 2021 21.29 21.29 20.53 20.68 74,584 -0.61(-2.87%)
May 11, 2021 21.09 21.33 20.80 21.29 41,449 +0.10(+0.47%)
May 10, 2021 21.50 21.59 21.10 21.19 49,479 +0.02(+0.09%)
May 07, 2021 21.09 21.26 20.89 21.17 45,745 +0.05(+0.24%)
May 06, 2021 21.32 21.32 21.06 21.12 47,775 -0.16(-0.75%)
May 05, 2021 21.13 21.30 20.85 21.28 30,441 +0.13(+0.61%)
May 04, 2021 21.20 21.33 20.94 21.15 78,039 -0.01(-0.05%)
May 03, 2021 21.39 21.39 21.01 21.16 79,517 +0.06(+0.29%)
Apr 30, 2021 21.00 21.18 20.91 21.10 57,500 +0.23(+1.10%)
Apr 29, 2021 21.04 21.16 20.72 20.87 44,021 -0.18(-0.86%)
Apr 28, 2021 21.03 21.10 20.79 21.05 60,985 +0.00(+0.00%)
Apr 27, 2021 20.89 21.17 20.80 21.05 65,317 +0.32(+1.54%)
Apr 26, 2021 20.42 20.77 20.42 20.73 67,511 +0.33(+1.60%)
Apr 23, 2021 20.42 20.73 20.16 20.40 39,800 +0.08(+0.41%)
Apr 22, 2021 20.30 20.37 19.89 20.32 40,596 +0.16(+0.79%)
Apr 21, 2021 19.90 20.34 19.90 20.16 101,028 +0.32(+1.61%)
Apr 20, 2021 20.07 20.15 19.36 19.84 64,909 -0.22(-1.10%)
Apr 19, 2021 20.00 20.20 19.95 20.06 91,126 +0.19(+0.96%)
Apr 16, 2021 19.79 19.95 19.74 19.87 56,000 +0.23(+1.17%)
Apr 15, 2021 19.74 19.74 19.52 19.64 49,087 +0.16(+0.82%)
Apr 14, 2021 19.50 19.73 19.42 19.48 16,314 +0.06(+0.31%)
Apr 13, 2021 19.37 19.55 19.37 19.42 21,168 +0.01(+0.05%)
Apr 12, 2021 19.40 19.50 19.33 19.41 27,917 -0.11(-0.56%)
Apr 09, 2021 19.46 19.52 19.26 19.52 21,900 +0.06(+0.31%)
Apr 08, 2021 19.59 19.59 19.30 19.46 29,381 +0.11(+0.57%)
Apr 07, 2021 19.64 19.64 19.08 19.35 24,847 -0.25(-1.28%)
Apr 06, 2021 19.59 19.74 19.46 19.60 39,183 +0.14(+0.72%)
Apr 05, 2021 19.24 19.56 19.06 19.46 54,392 +0.21(+1.09%)
Apr 01, 2021 19.25 19.25 18.96 19.25 48,200 +0.29(+1.53%)
Mar 31, 2021 18.68 19.03 18.61 18.96 63,760 +0.40(+2.16%)
Mar 30, 2021 18.33 18.64 18.32 18.56 37,978 +0.17(+0.92%)
Mar 29, 2021 18.87 18.87 18.32 18.39 60,176 -0.49(-2.60%)
Mar 26, 2021 18.88 19.00 18.64 18.88 42,400 +0.33(+1.78%)
Mar 25, 2021 18.70 18.93 18.50 18.55 30,196 -0.23(-1.22%)
Mar 24, 2021 18.50 18.93 18.35 18.78 28,291 +0.29(+1.56%)
Mar 23, 2021 18.77 18.97 18.49 18.49 29,941 -0.38(-2.01%)
Mar 22, 2021 19.02 19.25 18.70 18.87 36,100 -0.12(-0.63%)
Mar 19, 2021 18.93 19.09 18.70 18.99 57,000 -0.17(-0.89%)
Mar 18, 2021 19.04 19.39 19.02 19.16 118,882 +0.38(+2.02%)
Mar 17, 2021 18.49 18.87 18.28 18.78 47,301 +0.35(+1.90%)
Mar 16, 2021 18.54 18.97 18.30 18.43 88,695 +0.26(+1.43%)
Mar 15, 2021 18.15 18.25 17.97 18.17 45,213 +0.21(+1.17%)
Mar 12, 2021 17.78 17.99 17.44 17.96 34,000 +0.12(+0.70%)
Mar 11, 2021 17.61 17.95 17.61 17.83 27,089 +0.22(+1.28%)
Mar 10, 2021 17.55 17.71 17.42 17.61 43,082 +0.24(+1.40%)
Mar 09, 2021 17.40 17.53 17.25 17.37 27,553 +0.11(+0.62%)
Mar 08, 2021 17.37 17.38 17.05 17.26 44,705 -0.11(-0.63%)
Mar 05, 2021 17.29 17.62 17.17 17.37 59,900 +0.08(+0.48%)
Mar 04, 2021 17.50 17.92 17.15 17.29 61,609 -0.29(-1.68%)
Mar 03, 2021 17.79 17.83 17.50 17.58 46,489 -0.28(-1.57%)
Mar 02, 2021 17.67 17.86 17.45 17.86 36,193 +0.26(+1.48%)
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.