Sprott Physical Platinum and Palladium Trust (SPPP)
NYSEARCA: SPPP · Real-Time Price · USD
12.21
+0.06 (0.49%)
Sep 8, 2025, 4:00 PM - Market closed
SPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12.27 | 12.31 | 12.18 | 12.21 | 12.21 | 0.49% | 573,938 |
| 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 |
| Jul 17, 2025 | 12.75 | 13.21 | 12.72 | 13.17 | 13.17 | 3.46% | 881,339 |
| Jul 16, 2025 | 12.65 | 12.79 | 12.53 | 12.73 | 12.73 | 2.74% | 578,910 |
| Jul 15, 2025 | 12.60 | 12.64 | 12.35 | 12.39 | 12.39 | -0.08% | 390,610 |
| Jul 14, 2025 | 12.39 | 12.51 | 12.34 | 12.40 | 12.40 | -1.90% | 1,743,135 |
| Jul 11, 2025 | 12.31 | 12.68 | 12.25 | 12.64 | 12.64 | 4.29% | 1,037,034 |
| Jul 10, 2025 | 12.10 | 12.18 | 12.03 | 12.12 | 12.12 | 1.59% | 718,148 |
| Jul 9, 2025 | 11.82 | 11.94 | 11.74 | 11.93 | 11.93 | 0.08% | 736,509 |
| Jul 8, 2025 | 11.92 | 11.96 | 11.74 | 11.92 | 11.92 | -0.25% | 896,897 |
| Jul 7, 2025 | 11.84 | 11.95 | 11.78 | 11.95 | 11.95 | -0.75% | 708,408 |
| Jul 3, 2025 | 12.02 | 12.07 | 11.95 | 12.04 | 12.04 | -3.22% | 537,556 |
| Jul 2, 2025 | 12.08 | 12.46 | 12.07 | 12.44 | 12.44 | 5.42% | 1,779,322 |
| Jul 1, 2025 | 11.80 | 11.85 | 11.61 | 11.80 | 11.80 | 0.60% | 579,715 |
| Jun 30, 2025 | 11.78 | 11.84 | 11.57 | 11.73 | 11.73 | -0.42% | 534,687 |
| Jun 27, 2025 | 11.72 | 11.85 | 11.63 | 11.78 | 11.78 | -3.60% | 729,394 |