Sprott Physical Platinum and Palladium (NY: SPPP )

20.58 USD +0.08 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.490 8.500 8.460 8.480 13,324 +0.02(+0.24%)
Sep 28, 2017 8.450 8.510 8.414 8.460 20,183 -0.01(-0.12%)
Sep 27, 2017 8.400 8.480 8.380 8.470 62,412 +0.06(+0.71%)
Sep 26, 2017 8.360 8.410 8.350 8.410 33,628 +0.00(+0.00%)
Sep 25, 2017 8.410 8.500 8.410 8.410 21,987 +0.01(+0.12%)
Sep 22, 2017 8.340 8.480 8.340 8.400 40,830 -0.07(-0.83%)
Sep 21, 2017 8.370 8.470 8.350 8.470 33,195 +0.04(+0.47%)
Sep 20, 2017 8.400 8.440 8.341 8.430 29,474 +0.03(+0.33%)
Sep 19, 2017 8.560 8.560 8.401 8.402 25,770 -0.17(-1.96%)
Sep 18, 2017 8.660 8.660 8.550 8.570 119,753 +0.03(+0.35%)
Sep 15, 2017 8.510 8.550 8.500 8.540 19,710 -0.04(-0.47%)
Sep 14, 2017 8.630 8.640 8.550 8.580 23,968 -0.04(-0.46%)
Sep 13, 2017 8.710 8.730 8.620 8.620 24,864 -0.19(-2.16%)
Sep 12, 2017 8.640 8.830 8.640 8.810 29,680 +0.18(+2.09%)
Sep 11, 2017 8.740 8.810 8.630 8.630 53,728 -0.04(-0.46%)
Sep 08, 2017 8.870 8.870 8.670 8.670 45,042 -0.20(-2.25%)
Sep 07, 2017 8.750 8.878 8.750 8.870 10,033 +0.08(+0.91%)
Sep 06, 2017 8.900 8.900 8.700 8.790 32,001 -0.07(-0.79%)
Sep 05, 2017 8.980 9.050 8.840 8.860 80,756 -0.11(-1.23%)
Sep 01, 2017 8.740 8.990 8.740 8.970 45,318 +0.25(+2.87%)
Aug 31, 2017 8.630 8.720 8.630 8.720 21,351 +0.06(+0.69%)
Aug 30, 2017 8.760 8.780 8.640 8.660 33,961 -0.13(-1.48%)
Aug 29, 2017 8.740 8.810 8.740 8.790 44,059 +0.05(+0.57%)
Aug 28, 2017 8.740 8.750 8.680 8.740 52,374 +0.08(+0.92%)
Aug 25, 2017 8.660 8.707 8.650 8.660 11,720 +0.00(+0.00%)
Aug 24, 2017 8.720 8.738 8.660 8.660 26,352 -0.06(-0.69%)
Aug 23, 2017 8.740 8.740 8.680 8.720 35,042 +0.04(+0.46%)
Aug 22, 2017 8.690 8.730 8.679 8.680 49,121 -0.07(-0.80%)
Aug 21, 2017 8.590 8.760 8.590 8.750 91,098 +0.16(+1.86%)
Aug 18, 2017 8.600 8.660 8.580 8.590 18,874 +0.07(+0.82%)
Aug 17, 2017 8.550 8.609 8.520 8.520 42,742 -0.03(-0.35%)
Aug 16, 2017 8.420 8.550 8.420 8.550 41,593 +0.18(+2.15%)
Aug 15, 2017 8.400 8.425 8.360 8.370 47,674 -0.09(-1.06%)
Aug 14, 2017 8.550 8.550 8.450 8.460 26,173 -0.07(-0.82%)
Aug 11, 2017 8.550 8.560 8.503 8.530 25,308 -0.02(-0.23%)
Aug 10, 2017 8.540 8.562 8.521 8.550 18,313 +0.10(+1.18%)
Aug 09, 2017 8.500 8.500 8.450 8.450 27,482 -0.04(-0.47%)
Aug 08, 2017 8.480 8.500 8.460 8.490 58,466 +0.08(+0.95%)
Aug 07, 2017 8.350 8.420 8.340 8.410 32,740 +0.06(+0.72%)
Aug 04, 2017 8.340 8.410 8.340 8.350 47,451 -0.04(-0.48%)
Aug 03, 2017 8.420 8.420 8.360 8.390 99,779 -0.03(-0.36%)
Aug 02, 2017 8.450 8.480 8.410 8.420 29,033 +0.02(+0.24%)
Aug 01, 2017 8.350 8.440 8.350 8.400 52,755 +0.05(+0.60%)
Jul 31, 2017 8.400 8.410 8.330 8.350 88,702 +0.04(+0.48%)
Jul 28, 2017 8.200 8.310 8.200 8.310 171,176 +0.10(+1.22%)
Jul 27, 2017 8.230 8.250 8.150 8.210 21,162 +0.07(+0.86%)
Jul 26, 2017 8.090 8.140 8.050 8.140 19,688 +0.10(+1.24%)
Jul 25, 2017 8.070 8.090 8.040 8.040 19,116 +0.03(+0.37%)
Jul 24, 2017 8.020 8.032 7.990 8.010 23,635 -0.01(-0.12%)
Jul 21, 2017 8.040 8.056 7.990 8.020 29,645 +0.03(+0.38%)
Jul 20, 2017 8.020 8.029 7.912 7.990 21,242 -0.07(-0.87%)
Jul 19, 2017 8.140 8.140 8.060 8.060 15,074 -0.06(-0.74%)
Jul 18, 2017 8.150 8.150 8.120 8.120 13,222 +0.00(+0.00%)
Jul 17, 2017 8.150 8.160 8.118 8.120 20,029 +0.03(+0.37%)
Jul 14, 2017 8.120 8.120 8.050 8.090 17,344 +0.08(+1.00%)
Jul 13, 2017 8.130 8.130 8.000 8.010 12,649 -0.07(-0.87%)
Jul 12, 2017 8.080 8.100 8.080 8.080 19,530 +0.12(+1.51%)
Jul 11, 2017 7.900 7.990 7.850 7.960 35,738 +0.05(+0.63%)
Jul 10, 2017 7.850 7.920 7.810 7.910 45,100 +0.01(+0.13%)
Jul 07, 2017 7.870 7.910 7.852 7.900 25,240 +0.03(+0.38%)
Jul 06, 2017 7.950 7.950 7.870 7.870 22,844 -0.07(-0.88%)
Jul 05, 2017 7.900 7.940 7.878 7.940 25,573 -0.01(-0.13%)
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.