Skip to main content
logo
Sprott Physical Platinum and Palladium Trust (SPPP)
NYSEARCA: SPPP · Real-Time Price · USD
18.72
-0.80 (-4.10%)
Jan 16, 2026, 4:00 PM EST - Market closed

SPPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202618.9219.1118.4018.7218.72-4.10%1,382,130
Jan 15, 202619.3419.7719.0519.5219.52-1.16%845,780
Jan 14, 202619.4119.7919.1819.7519.753.89%983,553
Jan 13, 202619.5019.6418.8219.0119.01-1.45%1,498,877
Jan 12, 202619.1419.6019.1319.2919.292.77%1,145,970
Jan 9, 202618.9919.2718.6518.7718.771.51%1,091,905
Jan 8, 202618.2918.5818.0818.4918.49-1.70%717,110
Jan 7, 202618.4418.8218.3018.8118.81-3.74%943,651
Jan 6, 202618.9119.8218.9119.5419.547.72%1,658,239
Jan 5, 202618.1318.5618.0318.1418.144.25%1,351,887
Jan 2, 202617.5017.6517.1217.4017.403.33%1,050,575
Dec 31, 202516.8817.1516.5516.8416.84-4.32%1,237,956
Dec 30, 202517.7918.0517.3617.6017.601.97%1,531,422
Dec 29, 202517.7017.7516.7717.2617.26-13.44%2,802,156
Dec 26, 202518.8219.9418.7519.9419.9411.21%2,495,487
Dec 24, 202518.6118.7517.2317.9317.93-4.01%1,807,449
Dec 23, 202518.1818.8718.0218.6818.686.99%2,555,180
Dec 22, 202517.2117.4716.9017.4617.465.88%4,382,262
Dec 19, 202516.3316.9816.3316.4916.490.67%2,985,245
Dec 18, 202516.4516.6016.2916.3816.380.49%3,040,094
Dec 17, 202516.4216.5016.1516.3016.300.93%2,744,283
Dec 16, 202515.9816.2215.9616.1516.152.74%1,316,817
Dec 15, 202515.7815.8815.6015.7215.722.81%1,456,793
Dec 12, 202515.6415.6415.0315.2915.291.66%1,209,604
Dec 11, 202514.8515.0414.7315.0415.042.31%762,580
Dec 10, 202514.6814.7114.4414.7014.70-2.07%864,374
Dec 9, 202514.6615.0514.6015.0115.012.81%1,121,445
Dec 8, 202514.7114.7614.4914.6014.600.27%435,508
Dec 5, 202514.5914.6714.4514.5614.56-0.14%337,516
Dec 4, 202514.4314.6014.4014.5814.58-1.22%226,795
Dec 3, 202514.6014.7614.4714.7614.760.54%492,285
Dec 2, 202514.5914.6814.3414.6814.680.48%734,042
Dec 1, 202514.8214.8914.5214.6114.61-0.07%956,858
Nov 28, 202514.4014.7114.3514.6214.624.43%596,811
Nov 26, 202513.7714.0113.6514.0014.002.79%564,827
Nov 25, 202513.6213.6613.5113.6213.62-472,934
Nov 24, 202513.4513.6713.4013.6213.622.18%433,330
Nov 21, 202513.3013.4913.2113.3313.33-0.07%591,717
Nov 20, 202513.7113.8313.3213.3413.34-1.84%615,766
Nov 19, 202513.7913.9113.5713.5913.59-0.37%364,811
Nov 18, 202513.6913.7813.4213.6413.640.52%542,526
Nov 17, 202513.6913.8013.4413.5713.57-1.60%469,427
Nov 14, 202513.5513.9613.4713.7913.79-2.13%693,269
Nov 13, 202514.3014.3714.0214.0914.09-2.56%860,460
Nov 12, 202514.0414.4914.0214.4614.462.19%1,004,362
Nov 11, 202514.1714.1813.9214.1514.151.00%461,662
Nov 10, 202513.8014.0413.7214.0114.012.64%705,103
Nov 7, 202513.5713.7013.4513.6513.651.49%511,413
Nov 6, 202513.7013.8013.3313.4513.45-2.39%890,243
Nov 5, 202513.5513.8213.5513.7813.781.62%859,082