Sprott Physical Platinum and Palladium Trust (SPPP)
NYSEARCA: SPPP · Real-Time Price · USD
13.64
+0.34 (2.56%)
At close: Sep 26, 2025, 4:00 PM EDT
13.73
+0.09 (0.66%)
Pre-market: Sep 29, 2025, 4:41 AM EDT
SPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.40 | 13.64 | 13.39 | 13.64 | 13.64 | 2.56% | 3,500,398 |
| 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 |
| Aug 13, 2025 | 11.84 | 11.93 | 11.82 | 11.91 | 11.91 | 0.51% | 182,176 |
| Aug 12, 2025 | 11.80 | 11.93 | 11.77 | 11.85 | 11.85 | -0.67% | 191,254 |
| Aug 11, 2025 | 11.95 | 11.98 | 11.87 | 11.93 | 11.93 | 0.59% | 148,206 |
| Aug 8, 2025 | 11.92 | 11.95 | 11.81 | 11.86 | 11.86 | -1.17% | 330,008 |
| Aug 7, 2025 | 11.99 | 12.08 | 11.93 | 12.00 | 12.00 | 0.50% | 268,182 |
| Aug 6, 2025 | 11.85 | 11.98 | 11.84 | 11.94 | 11.94 | -0.33% | 422,716 |
| Aug 5, 2025 | 11.90 | 12.05 | 11.87 | 11.98 | 11.98 | -1.24% | 655,232 |
| Aug 4, 2025 | 12.04 | 12.29 | 12.04 | 12.13 | 12.13 | 0.58% | 256,707 |
| Aug 1, 2025 | 12.06 | 12.07 | 11.91 | 12.06 | 12.06 | 1.17% | 362,308 |
| Jul 31, 2025 | 12.07 | 12.08 | 11.84 | 11.92 | 11.92 | -0.58% | 375,381 |
| Jul 30, 2025 | 12.75 | 12.76 | 11.83 | 11.99 | 11.99 | -6.25% | 1,170,316 |
| Jul 29, 2025 | 12.70 | 12.83 | 12.64 | 12.79 | 12.79 | 1.35% | 220,368 |
| Jul 28, 2025 | 12.68 | 12.79 | 12.56 | 12.62 | 12.62 | 0.32% | 594,860 |
| Jul 25, 2025 | 12.58 | 12.60 | 12.45 | 12.58 | 12.58 | -1.02% | 378,120 |
| Jul 24, 2025 | 12.87 | 12.90 | 12.67 | 12.71 | 12.71 | -2.31% | 368,958 |
| Jul 23, 2025 | 13.00 | 13.13 | 12.95 | 13.01 | 13.01 | -0.99% | 239,867 |
| Jul 22, 2025 | 13.16 | 13.16 | 12.96 | 13.14 | 13.14 | 0.69% | 460,581 |
| Jul 21, 2025 | 13.14 | 13.19 | 13.03 | 13.05 | 13.05 | 0.85% | 898,809 |
| Jul 18, 2025 | 13.30 | 13.34 | 12.86 | 12.94 | 12.94 | -1.75% | 599,123 |