Skip to main content
logo
Sprott Physical Platinum and Palladium Trust (SPPP)
NYSEARCA: SPPP · Real-Time Price · USD
18.94
+0.51 (2.77%)
Feb 27, 2026, 4:00 PM EST - Market closed

SPPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202618.9018.9818.6318.9418.942.77%1,012,904
Feb 26, 202618.3018.4817.8218.4318.43-0.59%512,473
Feb 25, 202618.6218.8718.4518.5418.543.46%1,046,973
Feb 24, 202617.3717.9517.2717.9217.921.53%805,789
Feb 23, 202617.6017.7617.2417.6517.651.15%852,542
Feb 20, 202617.3617.5817.2517.4517.452.59%1,370,935
Feb 19, 202616.9217.0116.7217.0117.01-0.35%556,079
Feb 18, 202616.9117.2116.9117.0717.073.96%682,460
Feb 17, 202616.3716.5816.2016.4216.42-1.68%790,139
Feb 13, 202616.7216.9216.5016.7016.702.58%1,395,581
Feb 12, 202617.4017.5316.2616.2816.28-7.55%1,069,142
Feb 11, 202617.7617.8017.2717.6117.612.86%606,611
Feb 10, 202617.5817.7217.0417.1217.12-3.28%705,935
Feb 9, 202617.0617.7117.0617.7017.702.79%713,831
Feb 6, 202616.7017.3416.6017.2217.226.17%729,067
Feb 5, 202616.8017.1316.2016.2216.22-9.44%1,635,765
Feb 4, 202618.6018.7417.5217.9117.91-0.94%619,351
Feb 3, 202618.0018.5317.6918.0818.085.12%1,276,318
Feb 2, 202617.1617.8716.5617.2017.20-1.83%1,645,729
Jan 30, 202618.8819.1716.3017.5217.52-18.74%4,982,071
Jan 29, 202622.9223.1520.5221.5621.56-1.73%1,747,990
Jan 28, 202621.7022.0620.9721.9421.943.93%1,445,920
Jan 27, 202621.4621.6920.3021.1121.11-5.04%2,060,276
Jan 26, 202623.1023.8121.6122.2322.23-1.55%4,449,349
Jan 23, 202621.9822.5821.8122.5822.585.51%1,875,772
Jan 22, 202620.5121.4020.3521.4021.405.63%1,258,742
Jan 21, 202620.4020.6819.8520.2620.260.60%1,331,841
Jan 20, 202619.5320.1719.4820.1420.147.59%1,554,344
Jan 16, 202618.9219.1118.4018.7218.72-4.10%1,382,130
Jan 15, 202619.3419.7719.0519.5219.52-1.16%845,780
Jan 14, 202619.4119.7919.1819.7519.753.89%983,553
Jan 13, 202619.5019.6418.8219.0119.01-1.45%1,498,877
Jan 12, 202619.1419.6019.1319.2919.292.77%1,145,970
Jan 9, 202618.9919.2718.6518.7718.771.51%1,091,905
Jan 8, 202618.2918.5818.0818.4918.49-1.70%717,110
Jan 7, 202618.4418.8218.3018.8118.81-3.74%943,651
Jan 6, 202618.9119.8218.9119.5419.547.72%1,658,239
Jan 5, 202618.1318.5618.0318.1418.144.25%1,351,887
Jan 2, 202617.5017.6517.1217.4017.403.33%1,050,575
Dec 31, 202516.8817.1516.5516.8416.84-4.32%1,237,956
Dec 30, 202517.7918.0517.3617.6017.601.97%1,531,422
Dec 29, 202517.7017.7516.7717.2617.26-13.44%2,802,156
Dec 26, 202518.8219.9418.7519.9419.9411.21%2,495,487
Dec 24, 202518.6118.7517.2317.9317.93-4.01%1,807,449
Dec 23, 202518.1818.8718.0218.6818.686.99%2,555,180
Dec 22, 202517.2117.4716.9017.4617.465.88%4,382,262
Dec 19, 202516.3316.9816.3316.4916.490.67%2,985,245
Dec 18, 202516.4516.6016.2916.3816.380.49%3,040,094
Dec 17, 202516.4216.5016.1516.3016.300.93%2,744,283
Dec 16, 202515.9816.2215.9616.1516.152.74%1,316,817