Sprott Physical Platinum and Palladium Trust (SPPP)
NYSEARCA: SPPP · Real-Time Price · USD
14.56
-0.02 (-0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.59 | 14.67 | 14.45 | 14.56 | 14.56 | -0.14% | 335,154 |
| Dec 4, 2025 | 14.43 | 14.60 | 14.40 | 14.58 | 14.58 | -1.22% | 226,794 |
| Dec 3, 2025 | 14.60 | 14.76 | 14.47 | 14.76 | 14.76 | 0.54% | 485,204 |
| Dec 2, 2025 | 14.59 | 14.68 | 14.34 | 14.68 | 14.68 | 0.48% | 730,487 |
| Dec 1, 2025 | 14.82 | 14.89 | 14.52 | 14.61 | 14.61 | -0.07% | 956,080 |
| Nov 28, 2025 | 14.40 | 14.71 | 14.35 | 14.62 | 14.62 | 4.43% | 594,354 |
| Nov 26, 2025 | 13.77 | 14.01 | 13.65 | 14.00 | 14.00 | 2.79% | 547,767 |
| Nov 25, 2025 | 13.62 | 13.66 | 13.51 | 13.62 | 13.62 | - | 472,934 |
| Nov 24, 2025 | 13.45 | 13.67 | 13.40 | 13.62 | 13.62 | 2.18% | 433,330 |
| Nov 21, 2025 | 13.30 | 13.49 | 13.21 | 13.33 | 13.33 | -0.07% | 591,104 |
| Nov 20, 2025 | 13.71 | 13.83 | 13.32 | 13.34 | 13.34 | -1.84% | 614,609 |
| Nov 19, 2025 | 13.79 | 13.91 | 13.57 | 13.59 | 13.59 | -0.37% | 364,811 |
| Nov 18, 2025 | 13.69 | 13.78 | 13.42 | 13.64 | 13.64 | 0.52% | 542,526 |
| Nov 17, 2025 | 13.69 | 13.80 | 13.44 | 13.57 | 13.57 | -1.60% | 469,427 |
| Nov 14, 2025 | 13.55 | 13.96 | 13.47 | 13.79 | 13.79 | -2.13% | 693,269 |
| Nov 13, 2025 | 14.30 | 14.37 | 14.02 | 14.09 | 14.09 | -2.56% | 860,460 |
| Nov 12, 2025 | 14.04 | 14.49 | 14.02 | 14.46 | 14.46 | 2.19% | 1,004,362 |
| Nov 11, 2025 | 14.17 | 14.18 | 13.92 | 14.15 | 14.15 | 1.00% | 461,662 |
| Nov 10, 2025 | 13.80 | 14.04 | 13.72 | 14.01 | 14.01 | 2.64% | 705,103 |
| Nov 7, 2025 | 13.57 | 13.70 | 13.45 | 13.65 | 13.65 | 1.49% | 511,413 |
| Nov 6, 2025 | 13.70 | 13.80 | 13.33 | 13.45 | 13.45 | -2.39% | 890,243 |
| Nov 5, 2025 | 13.55 | 13.82 | 13.55 | 13.78 | 13.78 | 1.62% | 859,082 |
| Nov 4, 2025 | 13.68 | 13.83 | 13.55 | 13.56 | 13.56 | -2.52% | 461,186 |
| Nov 3, 2025 | 14.15 | 14.19 | 13.85 | 13.91 | 13.91 | -0.86% | 544,160 |
| Oct 31, 2025 | 14.20 | 14.26 | 13.95 | 14.03 | 14.03 | -1.96% | 438,189 |
| Oct 30, 2025 | 13.97 | 14.31 | 13.96 | 14.31 | 14.31 | 2.73% | 374,705 |
| Oct 29, 2025 | 13.99 | 14.09 | 13.84 | 13.93 | 13.93 | 0.87% | 463,656 |
| Oct 28, 2025 | 13.70 | 13.92 | 13.60 | 13.81 | 13.81 | -0.58% | 781,598 |
| Oct 27, 2025 | 14.00 | 14.05 | 13.62 | 13.89 | 13.89 | -1.91% | 1,165,669 |
| Oct 24, 2025 | 14.22 | 14.37 | 14.09 | 14.16 | 14.16 | -1.67% | 719,601 |
| Oct 23, 2025 | 14.42 | 14.55 | 14.33 | 14.40 | 14.40 | 1.19% | 950,982 |
| Oct 22, 2025 | 13.85 | 14.27 | 13.67 | 14.23 | 14.23 | 3.57% | 1,813,887 |
| Oct 21, 2025 | 13.91 | 13.93 | 13.47 | 13.74 | 13.74 | -6.53% | 1,953,607 |
| Oct 20, 2025 | 14.56 | 14.73 | 14.48 | 14.70 | 14.70 | 2.51% | 893,841 |
| Oct 17, 2025 | 14.93 | 14.93 | 14.32 | 14.34 | 14.34 | -7.96% | 2,444,994 |
| Oct 16, 2025 | 15.47 | 15.65 | 15.33 | 15.58 | 15.58 | 3.04% | 3,227,942 |
| Oct 15, 2025 | 15.08 | 15.18 | 14.95 | 15.12 | 15.12 | 1.61% | 945,915 |
| Oct 14, 2025 | 14.64 | 15.07 | 14.51 | 14.88 | 14.88 | 0.95% | 1,239,384 |
| Oct 13, 2025 | 14.81 | 15.05 | 14.67 | 14.74 | 14.74 | 2.22% | 1,319,766 |
| Oct 10, 2025 | 14.69 | 14.75 | 14.29 | 14.42 | 14.42 | -0.21% | 808,131 |
| Oct 9, 2025 | 15.19 | 15.23 | 14.33 | 14.45 | 14.45 | -4.24% | 2,316,789 |
| Oct 8, 2025 | 14.61 | 15.14 | 14.50 | 15.09 | 15.09 | 6.95% | 6,148,993 |
| Oct 7, 2025 | 14.20 | 14.31 | 13.94 | 14.11 | 14.11 | 0.21% | 1,235,492 |
| Oct 6, 2025 | 14.00 | 14.16 | 13.98 | 14.08 | 14.08 | 2.18% | 2,145,981 |
| Oct 3, 2025 | 13.73 | 13.90 | 13.68 | 13.78 | 13.78 | 1.92% | 4,442,534 |
| Oct 2, 2025 | 13.72 | 13.73 | 13.20 | 13.52 | 13.52 | -0.37% | 1,128,577 |
| Oct 1, 2025 | 13.56 | 13.68 | 13.40 | 13.57 | 13.57 | -0.07% | 904,796 |
| Sep 30, 2025 | 13.51 | 13.65 | 13.36 | 13.58 | 13.58 | -1.74% | 937,156 |
| Sep 29, 2025 | 13.68 | 13.83 | 13.68 | 13.82 | 13.82 | 1.32% | 1,688,767 |
| Sep 26, 2025 | 13.40 | 13.64 | 13.39 | 13.64 | 13.64 | 2.56% | 3,503,004 |