Sprott Physical Platinum and Palladium Trust (SPPP)
NYSEARCA: SPPP · Real-Time Price · USD
14.40
+0.17 (1.19%)
At close: Oct 23, 2025, 4:00 PM EDT
14.40
0.00 (0.00%)
After-hours: Oct 23, 2025, 6:30 PM EDT
SPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 14.42 | 14.55 | 14.33 | 14.39 | - | 1.12% | 685,891 |
| 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 |
| Sep 25, 2025 | 13.16 | 13.30 | 13.10 | 13.30 | 13.30 | 2.86% | 1,953,383 |
| Sep 24, 2025 | 12.94 | 12.97 | 12.85 | 12.93 | 12.93 | 0.39% | 945,960 |
| Sep 23, 2025 | 12.93 | 13.01 | 12.85 | 12.88 | 12.88 | 2.96% | 2,130,837 |
| Sep 22, 2025 | 12.49 | 12.52 | 12.40 | 12.51 | 12.51 | 1.30% | 1,400,419 |
| Sep 19, 2025 | 12.29 | 12.39 | 12.22 | 12.35 | 12.35 | 0.57% | 567,330 |
| Sep 18, 2025 | 12.30 | 12.31 | 12.16 | 12.28 | 12.28 | 1.15% | 493,668 |
| Sep 17, 2025 | 12.24 | 12.37 | 12.06 | 12.14 | 12.14 | -2.10% | 505,269 |
| Sep 16, 2025 | 12.55 | 12.55 | 12.33 | 12.40 | 12.40 | -1.90% | 572,185 |
| Sep 15, 2025 | 12.42 | 12.64 | 12.41 | 12.64 | 12.64 | 0.48% | 688,518 |
| Sep 12, 2025 | 12.71 | 12.71 | 12.54 | 12.58 | 12.58 | 0.56% | 1,364,379 |
| Sep 11, 2025 | 12.36 | 12.53 | 12.33 | 12.51 | 12.51 | 1.38% | 1,343,804 |
| Sep 10, 2025 | 12.45 | 12.53 | 12.31 | 12.34 | 12.34 | 1.06% | 1,596,808 |
| Sep 9, 2025 | 12.23 | 12.30 | 12.08 | 12.21 | 12.21 | - | 380,898 |
| Sep 8, 2025 | 12.27 | 12.31 | 12.18 | 12.21 | 12.21 | 0.49% | 576,348 |
| Sep 5, 2025 | 12.29 | 12.32 | 12.00 | 12.15 | 12.15 | -0.49% | 1,119,401 |
| Sep 4, 2025 | 12.27 | 12.29 | 12.12 | 12.21 | 12.21 | -2.32% | 584,095 |
| Sep 3, 2025 | 12.47 | 12.63 | 12.45 | 12.50 | 12.50 | 1.13% | 770,762 |
| Sep 2, 2025 | 12.17 | 12.43 | 12.14 | 12.36 | 12.36 | 1.90% | 1,089,015 |
| Aug 29, 2025 | 11.90 | 12.13 | 11.87 | 12.13 | 12.13 | 1.25% | 291,171 |
| Aug 28, 2025 | 11.90 | 12.02 | 11.88 | 11.98 | 11.98 | 0.93% | 387,855 |
| Aug 27, 2025 | 11.89 | 11.89 | 11.77 | 11.87 | 11.87 | -0.84% | 345,896 |
| Aug 26, 2025 | 11.84 | 11.99 | 11.83 | 11.97 | 11.97 | 1.01% | 583,636 |
| Aug 25, 2025 | 11.85 | 11.93 | 11.81 | 11.85 | 11.85 | -1.50% | 375,013 |
| Aug 22, 2025 | 11.91 | 12.18 | 11.87 | 12.03 | 12.03 | 1.18% | 535,185 |
| Aug 21, 2025 | 11.80 | 11.91 | 11.72 | 11.89 | 11.89 | 0.68% | 319,032 |
| Aug 20, 2025 | 11.82 | 11.85 | 11.72 | 11.81 | 11.81 | 1.64% | 244,912 |
| Aug 19, 2025 | 11.89 | 11.89 | 11.57 | 11.62 | 11.62 | -1.69% | 350,225 |
| Aug 18, 2025 | 11.81 | 11.89 | 11.79 | 11.82 | 11.82 | -0.25% | 140,093 |
| Aug 15, 2025 | 11.80 | 11.88 | 11.77 | 11.85 | 11.85 | -1.74% | 106,140 |
| Aug 14, 2025 | 11.99 | 12.07 | 11.91 | 12.06 | 12.06 | 1.26% | 140,056 |