Sprott Physical Platinum and Palladium Trust (SPPP)
NYSEARCA: SPPP · Real-Time Price · USD
9.94
+0.18 (1.84%)
At close: Mar 31, 2025, 4:00 PM
9.92
-0.02 (-0.23%)
After-hours: Mar 31, 2025, 7:59 PM EDT
SPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.87 | 9.94 | 9.73 | 9.94 | 9.94 | 1.84% | 864,675 |
| Mar 28, 2025 | 9.83 | 9.83 | 9.70 | 9.76 | 9.76 | -0.20% | 243,877 |
| Mar 27, 2025 | 9.69 | 9.79 | 9.67 | 9.78 | 9.78 | 0.93% | 346,937 |
| Mar 26, 2025 | 9.64 | 9.71 | 9.64 | 9.69 | 9.69 | 0.94% | 230,509 |
| Mar 25, 2025 | 9.72 | 9.73 | 9.60 | 9.60 | 9.60 | -0.21% | 138,382 |
| Mar 24, 2025 | 9.67 | 9.67 | 9.57 | 9.62 | 9.62 | -0.93% | 178,178 |
| Mar 21, 2025 | 9.64 | 9.71 | 9.64 | 9.71 | 9.71 | 0.21% | 115,936 |
| Mar 20, 2025 | 9.76 | 9.76 | 9.66 | 9.69 | 9.69 | -1.32% | 273,616 |
| Mar 19, 2025 | 9.78 | 9.84 | 9.74 | 9.82 | 9.82 | -0.41% | 345,423 |
| Mar 18, 2025 | 9.86 | 9.90 | 9.78 | 9.86 | 9.86 | 0.20% | 178,776 |
| Mar 17, 2025 | 9.77 | 9.86 | 9.77 | 9.84 | 9.84 | 0.31% | 138,233 |
| Mar 14, 2025 | 9.86 | 9.86 | 9.70 | 9.81 | 9.81 | 1.03% | 236,309 |
| Mar 13, 2025 | 9.50 | 9.73 | 9.50 | 9.71 | 9.71 | 1.04% | 201,725 |
| Mar 12, 2025 | 9.61 | 9.62 | 9.53 | 9.61 | 9.61 | 0.84% | 149,607 |
| Mar 11, 2025 | 9.48 | 9.62 | 9.48 | 9.53 | 9.53 | 1.38% | 256,776 |
| Mar 10, 2025 | 9.67 | 9.67 | 9.39 | 9.40 | 9.40 | -1.88% | 244,975 |
| Mar 7, 2025 | 9.63 | 9.64 | 9.51 | 9.58 | 9.58 | 0.31% | 308,138 |
| Mar 6, 2025 | 9.60 | 9.63 | 9.55 | 9.55 | 9.55 | -0.42% | 139,918 |
| Mar 5, 2025 | 9.51 | 9.59 | 9.48 | 9.59 | 9.59 | 1.27% | 244,808 |
| Mar 4, 2025 | 9.38 | 9.52 | 9.35 | 9.47 | 9.47 | 0.96% | 221,079 |
| Mar 3, 2025 | 9.49 | 9.56 | 9.34 | 9.38 | 9.38 | - | 442,288 |
| Feb 28, 2025 | 9.30 | 9.39 | 9.26 | 9.38 | 9.38 | 0.11% | 522,090 |
| Feb 27, 2025 | 9.43 | 9.44 | 9.35 | 9.37 | 9.37 | -1.16% | 514,974 |
| Feb 26, 2025 | 9.40 | 9.50 | 9.40 | 9.48 | 9.48 | 0.74% | 137,436 |
| Feb 25, 2025 | 9.45 | 9.49 | 9.36 | 9.41 | 9.41 | -0.53% | 267,960 |
| Feb 24, 2025 | 9.56 | 9.58 | 9.46 | 9.46 | 9.46 | -2.07% | 562,492 |
| Feb 21, 2025 | 9.80 | 9.80 | 9.66 | 9.66 | 9.66 | -1.63% | 344,776 |
| Feb 20, 2025 | 9.82 | 9.82 | 9.77 | 9.82 | 9.82 | 0.82% | 477,635 |
| Feb 19, 2025 | 9.81 | 9.83 | 9.63 | 9.74 | 9.74 | -1.12% | 886,680 |
| Feb 18, 2025 | 9.85 | 9.88 | 9.75 | 9.85 | 9.85 | -0.20% | 678,608 |
| Feb 14, 2025 | 9.91 | 9.91 | 9.81 | 9.87 | 9.87 | -0.50% | 779,163 |
| Feb 13, 2025 | 9.75 | 9.92 | 9.71 | 9.92 | 9.92 | 1.95% | 275,287 |
| Feb 12, 2025 | 9.69 | 9.75 | 9.63 | 9.73 | 9.73 | 0.62% | 278,793 |
| Feb 11, 2025 | 9.74 | 9.74 | 9.65 | 9.67 | 9.67 | -0.92% | 321,029 |
| Feb 10, 2025 | 9.65 | 9.79 | 9.65 | 9.76 | 9.76 | 1.99% | 254,501 |
| Feb 7, 2025 | 9.76 | 9.76 | 9.56 | 9.57 | 9.57 | -1.24% | 274,614 |
| Feb 6, 2025 | 9.81 | 9.83 | 9.65 | 9.69 | 9.69 | -1.22% | 522,992 |
| Feb 5, 2025 | 9.77 | 9.88 | 9.77 | 9.81 | 9.81 | 0.31% | 271,275 |
| Feb 4, 2025 | 9.75 | 9.85 | 9.72 | 9.78 | 9.78 | 0.51% | 200,942 |
| Feb 3, 2025 | 9.59 | 9.80 | 9.57 | 9.73 | 9.73 | - | 611,769 |
| Jan 31, 2025 | 9.70 | 9.84 | 9.65 | 9.73 | 9.73 | 1.67% | 199,313 |
| Jan 30, 2025 | 9.49 | 9.64 | 9.49 | 9.57 | 9.57 | 2.03% | 166,743 |
| Jan 29, 2025 | 9.31 | 9.42 | 9.31 | 9.38 | 9.38 | 1.08% | 126,863 |
| Jan 28, 2025 | 9.28 | 9.33 | 9.26 | 9.28 | 9.28 | -0.85% | 136,286 |
| Jan 27, 2025 | 9.45 | 9.45 | 9.30 | 9.36 | 9.36 | -1.47% | 109,535 |
| Jan 24, 2025 | 9.51 | 9.58 | 9.48 | 9.50 | 9.50 | 0.11% | 151,127 |
| Jan 23, 2025 | 9.60 | 9.60 | 9.43 | 9.49 | 9.49 | -0.32% | 318,144 |
| Jan 22, 2025 | 9.45 | 9.57 | 9.45 | 9.52 | 9.52 | 1.60% | 265,231 |
| Jan 21, 2025 | 9.31 | 9.39 | 9.29 | 9.37 | 9.37 | 0.43% | 147,710 |
| Jan 17, 2025 | 9.33 | 9.34 | 9.28 | 9.33 | 9.33 | 1.08% | 142,804 |