Sprott Physical Platinum and Palladium Trust (SPPP)
NYSEARCA: SPPP · Real-Time Price · USD
9.50
-0.24 (-2.46%)
At close: May 12, 2025, 4:00 PM
9.52
+0.02 (0.21%)
Pre-market: May 13, 2025, 7:00 AM EDT
SPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 9.01 | 9.15 | 8.91 | 9.05 | 9.05 | -0.22% | 492,156 |
| Apr 4, 2025 | 9.19 | 9.19 | 9.01 | 9.07 | 9.07 | -2.58% | 572,464 |
| Apr 3, 2025 | 9.53 | 9.54 | 9.28 | 9.31 | 9.31 | -4.51% | 607,419 |
| Apr 2, 2025 | 9.84 | 9.84 | 9.71 | 9.75 | 9.75 | -1.32% | 366,356 |
| Apr 1, 2025 | 9.86 | 9.94 | 9.80 | 9.88 | 9.88 | -0.60% | 447,013 |
| Mar 31, 2025 | 9.87 | 9.94 | 9.73 | 9.94 | 9.94 | 1.84% | 869,628 |
| Mar 28, 2025 | 9.83 | 9.83 | 9.70 | 9.76 | 9.76 | -0.20% | 243,877 |
| Mar 27, 2025 | 9.69 | 9.79 | 9.67 | 9.78 | 9.78 | 0.93% | 346,937 |
| Mar 26, 2025 | 9.64 | 9.71 | 9.64 | 9.69 | 9.69 | 0.94% | 230,509 |
| Mar 25, 2025 | 9.72 | 9.73 | 9.60 | 9.60 | 9.60 | -0.21% | 138,382 |
| Mar 24, 2025 | 9.67 | 9.67 | 9.57 | 9.62 | 9.62 | -0.93% | 178,178 |
| Mar 21, 2025 | 9.64 | 9.71 | 9.64 | 9.71 | 9.71 | 0.21% | 115,936 |
| Mar 20, 2025 | 9.76 | 9.76 | 9.66 | 9.69 | 9.69 | -1.32% | 273,616 |
| Mar 19, 2025 | 9.78 | 9.84 | 9.74 | 9.82 | 9.82 | -0.41% | 345,423 |
| Mar 18, 2025 | 9.86 | 9.90 | 9.78 | 9.86 | 9.86 | 0.20% | 178,776 |
| Mar 17, 2025 | 9.77 | 9.86 | 9.77 | 9.84 | 9.84 | 0.31% | 138,233 |
| Mar 14, 2025 | 9.86 | 9.86 | 9.70 | 9.81 | 9.81 | 1.03% | 236,309 |
| Mar 13, 2025 | 9.50 | 9.73 | 9.50 | 9.71 | 9.71 | 1.04% | 201,725 |
| Mar 12, 2025 | 9.61 | 9.62 | 9.53 | 9.61 | 9.61 | 0.84% | 149,607 |
| Mar 11, 2025 | 9.48 | 9.62 | 9.48 | 9.53 | 9.53 | 1.38% | 256,776 |
| Mar 10, 2025 | 9.67 | 9.67 | 9.39 | 9.40 | 9.40 | -1.88% | 244,975 |
| Mar 7, 2025 | 9.63 | 9.64 | 9.51 | 9.58 | 9.58 | 0.31% | 308,138 |
| Mar 6, 2025 | 9.60 | 9.63 | 9.55 | 9.55 | 9.55 | -0.42% | 139,918 |
| Mar 5, 2025 | 9.51 | 9.59 | 9.48 | 9.59 | 9.59 | 1.27% | 244,808 |
| Mar 4, 2025 | 9.38 | 9.52 | 9.35 | 9.47 | 9.47 | 0.96% | 221,079 |
| Mar 3, 2025 | 9.49 | 9.56 | 9.34 | 9.38 | 9.38 | - | 442,288 |