Sprott Physical Platinum and Palladium Trust (SPPP)
NYSEARCA: SPPP · Real-Time Price · USD
11.47
+0.12 (1.06%)
Jun 18, 2025, 4:00 PM - Market closed
SPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 11.48 | 11.58 | 11.44 | 11.47 | 11.47 | 1.06% | 1,222,522 |
| Jun 17, 2025 | 11.43 | 11.44 | 11.29 | 11.35 | 11.35 | 0.53% | 1,569,752 |
| Jun 16, 2025 | 11.90 | 11.90 | 11.24 | 11.29 | 11.29 | -3.01% | 1,409,553 |
| Jun 13, 2025 | 11.80 | 11.84 | 11.56 | 11.64 | 11.64 | -2.76% | 683,137 |
| Jun 12, 2025 | 11.60 | 11.99 | 11.49 | 11.97 | 11.97 | 1.79% | 940,825 |
| Jun 11, 2025 | 11.70 | 11.89 | 11.65 | 11.76 | 11.76 | 3.43% | 1,346,245 |
| Jun 10, 2025 | 11.41 | 11.45 | 11.30 | 11.37 | 11.37 | -0.52% | 1,067,261 |
| Jun 9, 2025 | 11.15 | 11.43 | 11.14 | 11.43 | 11.43 | 4.38% | 1,163,506 |
| Jun 6, 2025 | 10.82 | 10.96 | 10.79 | 10.95 | 10.95 | 3.11% | 2,153,336 |
| Jun 5, 2025 | 10.63 | 10.70 | 10.55 | 10.62 | 10.62 | 2.02% | 2,120,931 |
| Jun 4, 2025 | 10.28 | 10.43 | 10.25 | 10.41 | 10.41 | 0.48% | 510,143 |
| Jun 3, 2025 | 10.32 | 10.37 | 10.28 | 10.36 | 10.36 | 0.48% | 999,945 |
| Jun 2, 2025 | 10.24 | 10.35 | 10.22 | 10.31 | 10.31 | 1.38% | 1,023,888 |
| May 30, 2025 | 10.13 | 10.23 | 10.05 | 10.17 | 10.17 | -0.68% | 555,641 |
| May 29, 2025 | 10.25 | 10.25 | 10.20 | 10.24 | 10.24 | 0.20% | 687,978 |
| May 28, 2025 | 10.23 | 10.23 | 10.16 | 10.22 | 10.22 | -0.39% | 418,075 |
| May 27, 2025 | 10.28 | 10.28 | 10.18 | 10.26 | 10.26 | -1.06% | 796,973 |
| May 23, 2025 | 10.33 | 10.42 | 10.28 | 10.37 | 10.37 | 0.10% | 511,284 |
| May 22, 2025 | 10.31 | 10.38 | 10.21 | 10.36 | 10.36 | -0.38% | 1,157,816 |
| May 21, 2025 | 10.25 | 10.45 | 10.23 | 10.40 | 10.40 | 1.96% | 902,213 |
| May 20, 2025 | 9.94 | 10.20 | 9.94 | 10.20 | 10.20 | 4.29% | 1,386,668 |
| May 19, 2025 | 9.67 | 9.78 | 9.62 | 9.78 | 9.78 | 1.56% | 274,338 |
| May 16, 2025 | 9.63 | 9.64 | 9.57 | 9.63 | 9.63 | -0.21% | 119,618 |
| May 15, 2025 | 9.69 | 9.69 | 9.61 | 9.65 | 9.65 | 0.94% | 194,983 |
| May 14, 2025 | 9.63 | 9.65 | 9.53 | 9.56 | 9.56 | -0.62% | 108,243 |
| May 13, 2025 | 9.52 | 9.62 | 9.52 | 9.62 | 9.62 | 1.26% | 115,535 |
| May 12, 2025 | 9.62 | 9.63 | 9.47 | 9.50 | 9.50 | -2.46% | 374,791 |
| May 9, 2025 | 9.70 | 9.75 | 9.66 | 9.74 | 9.74 | 1.35% | 117,476 |
| May 8, 2025 | 9.65 | 9.67 | 9.59 | 9.61 | 9.61 | 0.95% | 178,991 |
| May 7, 2025 | 9.65 | 9.66 | 9.50 | 9.52 | 9.52 | -0.94% | 211,113 |
| May 6, 2025 | 9.59 | 9.64 | 9.57 | 9.61 | 9.61 | 1.80% | 609,441 |
| May 5, 2025 | 9.45 | 9.48 | 9.37 | 9.44 | 9.44 | -0.42% | 169,964 |
| May 2, 2025 | 9.46 | 9.51 | 9.42 | 9.48 | 9.48 | 0.74% | 198,716 |
| May 1, 2025 | 9.42 | 9.45 | 9.38 | 9.41 | 9.41 | - | 70,752 |
| Apr 30, 2025 | 9.39 | 9.43 | 9.35 | 9.41 | 9.41 | -0.74% | 420,558 |
| Apr 29, 2025 | 9.59 | 9.59 | 9.47 | 9.48 | 9.48 | -1.25% | 258,274 |
| Apr 28, 2025 | 9.60 | 9.64 | 9.53 | 9.60 | 9.60 | 1.27% | 327,546 |
| Apr 25, 2025 | 9.44 | 9.48 | 9.39 | 9.48 | 9.48 | -0.42% | 320,718 |
| Apr 24, 2025 | 9.52 | 9.54 | 9.46 | 9.52 | 9.52 | 1.06% | 280,672 |
| Apr 23, 2025 | 9.40 | 9.48 | 9.40 | 9.42 | 9.42 | 1.29% | 391,777 |
| Apr 22, 2025 | 9.41 | 9.42 | 9.30 | 9.30 | 9.30 | -1.06% | 274,487 |
| Apr 21, 2025 | 9.46 | 9.46 | 9.36 | 9.40 | 9.40 | -1.16% | 548,983 |
| Apr 17, 2025 | 9.47 | 9.51 | 9.40 | 9.51 | 9.51 | -0.31% | 526,919 |
| Apr 16, 2025 | 9.60 | 9.69 | 9.53 | 9.54 | 9.54 | 0.32% | 718,655 |
| Apr 15, 2025 | 9.55 | 9.55 | 9.50 | 9.51 | 9.51 | 1.28% | 356,225 |
| Apr 14, 2025 | 9.46 | 9.46 | 9.38 | 9.39 | 9.39 | 1.19% | 679,882 |
| Apr 11, 2025 | 9.23 | 9.28 | 9.20 | 9.28 | 9.28 | 1.87% | 698,435 |
| Apr 10, 2025 | 9.18 | 9.21 | 9.09 | 9.11 | 9.11 | -0.11% | 505,165 |
| Apr 9, 2025 | 9.14 | 9.19 | 9.01 | 9.12 | 9.12 | 0.55% | 723,973 |
| Apr 8, 2025 | 9.15 | 9.15 | 9.06 | 9.07 | 9.07 | 0.22% | 467,663 |