Skip to main content
Sprott Physical Platinum and Palladium Trust (SPPP)
NYSEARCA: SPPP · Real-Time Price · USD
9.73
+0.16 (1.67%)
Jan 31, 2025, 4:00 PM EST - Market closed

SPPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20259.709.849.659.739.731.67%199,313
Jan 30, 20259.499.649.499.579.572.03%166,743
Jan 29, 20259.319.429.319.389.381.08%126,863
Jan 28, 20259.289.339.269.289.28-0.85%136,286
Jan 27, 20259.459.459.309.369.36-1.47%109,535
Jan 24, 20259.519.589.489.509.500.11%151,127
Jan 23, 20259.609.609.439.499.49-0.32%318,144
Jan 22, 20259.459.579.459.529.521.60%265,231
Jan 21, 20259.319.399.299.379.370.43%147,710
Jan 17, 20259.339.349.289.339.331.08%142,804
Jan 16, 20259.289.329.219.239.23-1.28%174,162
Jan 15, 20259.419.419.259.359.350.86%213,023
Jan 14, 20259.259.309.209.279.27-0.22%199,250
Jan 13, 20259.199.339.199.299.29-0.75%189,205
Jan 10, 20259.369.429.319.369.361.63%143,437
Jan 8, 20259.219.249.159.219.21-77,415
Jan 7, 20259.209.259.169.219.211.54%152,893
Jan 6, 20259.119.189.079.079.07-0.33%124,412
Jan 3, 20259.109.149.109.109.101.11%161,190
Jan 2, 20259.019.038.969.009.001.24%123,589
Dec 31, 20248.878.978.868.898.890.45%215,868
Dec 30, 20248.958.958.838.858.85-1.23%254,400
Dec 27, 20249.079.078.958.968.96-1.75%321,938
Dec 26, 20249.269.279.129.129.12-1.51%222,168
Dec 24, 20249.219.269.209.269.261.09%68,294
Dec 23, 20249.119.169.089.169.161.55%207,287
Dec 20, 20249.009.119.009.029.020.33%173,708
Dec 19, 20249.059.058.938.998.990.22%230,318
Dec 18, 20249.099.128.938.978.97-1.75%440,874
Dec 17, 20249.159.169.109.139.13-1.19%277,974
Dec 16, 20249.379.379.249.249.240.11%140,388
Dec 13, 20249.319.339.229.239.23-1.49%265,042
Dec 12, 20249.339.419.329.379.37-0.74%222,888
Dec 11, 20249.319.469.309.449.440.96%257,308
Dec 10, 20249.329.409.269.359.35-0.11%231,261
Dec 9, 20249.519.589.349.369.361.19%392,672
Dec 6, 20249.399.399.259.259.25-1.60%530,472
Dec 5, 20249.499.499.379.409.40-1.05%481,949
Dec 4, 20249.559.619.489.509.50-0.84%353,665
Dec 3, 20249.669.669.559.589.580.31%163,363
Dec 2, 20249.609.629.549.559.55-0.62%214,348
Nov 29, 20249.739.739.569.619.610.84%324,641
Nov 27, 20249.539.639.509.539.53-156,511
Nov 26, 20249.639.639.509.539.53-0.63%139,032
Nov 25, 20249.659.679.569.599.59-1.74%341,260
Nov 22, 20249.759.849.759.769.76-1.01%146,837
Nov 21, 20249.819.939.789.869.860.51%118,933
Nov 20, 20249.939.939.769.819.81-1.31%269,471
Nov 19, 20249.749.949.749.949.942.37%502,384
Nov 18, 20249.669.769.669.719.712.86%1,131,334
Nov 15, 20249.509.569.439.449.44-0.32%602,326
Nov 14, 20249.459.509.359.479.470.32%574,063
Nov 13, 20249.529.529.399.449.44-0.84%272,764
Nov 12, 20249.619.659.489.529.52-2.76%421,393
Nov 11, 20249.939.939.739.799.79-0.61%320,995
Nov 8, 20249.9610.029.819.859.85-2.76%407,509
Nov 7, 202410.1210.1710.0510.1310.13-0.20%308,130
Nov 6, 202410.0210.229.9710.1510.15-2.40%438,769
Nov 5, 202410.4310.5010.3510.4010.400.78%276,858
Nov 4, 202410.3110.3910.1910.3210.32-1.34%326,751
Nov 1, 202410.6710.6810.4510.4610.46-1.23%301,755
Oct 31, 202410.7310.7510.4910.5910.59-1.94%754,582
Oct 30, 202410.8010.8710.7110.8010.80-4.00%949,926
Oct 29, 202411.3911.3911.2011.2511.250.54%846,221
Oct 28, 202411.0911.2011.0111.1911.192.47%911,653
Oct 25, 202410.7210.9810.7210.9210.922.06%585,988
Oct 24, 202410.7610.8010.5310.7010.703.58%1,711,102
Oct 23, 202410.4010.4010.2110.3310.33-1.43%276,411
Oct 22, 202410.4310.5110.4110.4810.481.45%566,139
Oct 21, 202410.4510.5510.2510.3310.33-0.86%520,984
Oct 18, 202410.3710.4210.2910.4210.422.26%564,948
Oct 17, 202410.1510.2310.1010.1910.190.79%214,813
Oct 16, 202410.1010.1210.0110.1110.111.51%153,886
Oct 15, 20249.9910.039.899.969.96-2.06%132,156
Oct 14, 202410.1110.1910.0010.1710.17-0.78%152,176
Oct 11, 202410.2010.2710.1310.2510.250.79%175,767
Oct 10, 202410.0410.189.9910.1710.171.70%389,743
Oct 9, 20249.8610.009.8010.0010.000.81%146,425
Oct 8, 20249.829.939.779.929.92-1.29%191,796
Oct 7, 202410.0110.069.9410.0510.05-160,952
Oct 4, 20249.9910.109.9410.0510.050.80%138,146
Oct 3, 20249.929.999.789.979.97-1.09%265,006
Oct 2, 202410.0910.1610.0010.0810.081.41%200,858
Oct 1, 20249.859.979.829.949.941.22%155,038
Sep 30, 20249.849.889.719.829.82-1.80%168,131
Sep 27, 202410.1610.209.9910.0010.00-2.34%189,274
Sep 26, 202410.2510.2910.1810.2410.241.49%418,840
Sep 25, 202410.1410.149.9910.0910.09-0.98%168,436
Sep 24, 20249.9910.199.9910.1910.193.45%223,309
Sep 23, 20249.939.979.849.859.85-2.18%115,619
Sep 20, 202410.0810.1510.0510.0710.07-1.56%164,203
Sep 19, 202410.2510.3210.1310.2310.232.81%207,565
Sep 18, 202410.1910.209.949.959.95-3.40%175,281
Sep 17, 202410.1310.3310.1310.3010.301.68%147,400
Sep 16, 202410.1710.1810.1010.1310.13-0.39%96,799
Sep 13, 202410.1810.2110.0710.1710.172.01%202,262
Sep 12, 20249.9110.019.839.979.972.05%276,396
Sep 11, 20249.549.779.519.779.772.95%241,825
Sep 10, 20249.459.509.379.499.490.96%54,870
Sep 9, 20249.299.419.289.409.403.07%51,069