Sprott Physical Platinum and Palladium Trust (SPPP)
NYSEARCA: SPPP · Real-Time Price · USD
19.94
+2.01 (11.21%)
Dec 26, 2025, 4:00 PM EST - Market closed
SPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 18.82 | 19.94 | 18.75 | 19.94 | 19.94 | 11.21% | 2,495,487 |
| Dec 24, 2025 | 18.61 | 18.75 | 17.23 | 17.93 | 17.93 | -4.01% | 1,807,449 |
| Dec 23, 2025 | 18.18 | 18.87 | 18.02 | 18.68 | 18.68 | 6.99% | 2,555,180 |
| Dec 22, 2025 | 17.21 | 17.47 | 16.90 | 17.46 | 17.46 | 5.88% | 4,382,262 |
| Dec 19, 2025 | 16.33 | 16.98 | 16.33 | 16.49 | 16.49 | 0.67% | 2,985,245 |
| Dec 18, 2025 | 16.45 | 16.60 | 16.29 | 16.38 | 16.38 | 0.49% | 3,040,094 |
| Dec 17, 2025 | 16.42 | 16.50 | 16.15 | 16.30 | 16.30 | 0.93% | 2,744,283 |
| Dec 16, 2025 | 15.98 | 16.22 | 15.96 | 16.15 | 16.15 | 2.74% | 1,316,817 |
| Dec 15, 2025 | 15.78 | 15.88 | 15.60 | 15.72 | 15.72 | 2.81% | 1,456,793 |
| Dec 12, 2025 | 15.64 | 15.64 | 15.03 | 15.29 | 15.29 | 1.66% | 1,209,604 |
| Dec 11, 2025 | 14.85 | 15.04 | 14.73 | 15.04 | 15.04 | 2.31% | 762,580 |
| Dec 10, 2025 | 14.68 | 14.71 | 14.44 | 14.70 | 14.70 | -2.07% | 864,374 |
| Dec 9, 2025 | 14.66 | 15.05 | 14.60 | 15.01 | 15.01 | 2.81% | 1,121,445 |
| Dec 8, 2025 | 14.71 | 14.76 | 14.49 | 14.60 | 14.60 | 0.27% | 435,508 |
| Dec 5, 2025 | 14.59 | 14.67 | 14.45 | 14.56 | 14.56 | -0.14% | 337,516 |
| Dec 4, 2025 | 14.43 | 14.60 | 14.40 | 14.58 | 14.58 | -1.22% | 226,795 |
| Dec 3, 2025 | 14.60 | 14.76 | 14.47 | 14.76 | 14.76 | 0.54% | 492,285 |
| Dec 2, 2025 | 14.59 | 14.68 | 14.34 | 14.68 | 14.68 | 0.48% | 734,042 |
| Dec 1, 2025 | 14.82 | 14.89 | 14.52 | 14.61 | 14.61 | -0.07% | 956,858 |
| Nov 28, 2025 | 14.40 | 14.71 | 14.35 | 14.62 | 14.62 | 4.43% | 596,811 |
| Nov 26, 2025 | 13.77 | 14.01 | 13.65 | 14.00 | 14.00 | 2.79% | 564,827 |
| Nov 25, 2025 | 13.62 | 13.66 | 13.51 | 13.62 | 13.62 | - | 472,934 |
| Nov 24, 2025 | 13.45 | 13.67 | 13.40 | 13.62 | 13.62 | 2.18% | 433,330 |
| Nov 21, 2025 | 13.30 | 13.49 | 13.21 | 13.33 | 13.33 | -0.07% | 591,717 |
| Nov 20, 2025 | 13.71 | 13.83 | 13.32 | 13.34 | 13.34 | -1.84% | 615,766 |
| Nov 19, 2025 | 13.79 | 13.91 | 13.57 | 13.59 | 13.59 | -0.37% | 364,811 |
| Nov 18, 2025 | 13.69 | 13.78 | 13.42 | 13.64 | 13.64 | 0.52% | 542,526 |
| Nov 17, 2025 | 13.69 | 13.80 | 13.44 | 13.57 | 13.57 | -1.60% | 469,427 |
| Nov 14, 2025 | 13.55 | 13.96 | 13.47 | 13.79 | 13.79 | -2.13% | 693,269 |
| Nov 13, 2025 | 14.30 | 14.37 | 14.02 | 14.09 | 14.09 | -2.56% | 860,460 |
| Nov 12, 2025 | 14.04 | 14.49 | 14.02 | 14.46 | 14.46 | 2.19% | 1,004,362 |
| Nov 11, 2025 | 14.17 | 14.18 | 13.92 | 14.15 | 14.15 | 1.00% | 461,662 |
| Nov 10, 2025 | 13.80 | 14.04 | 13.72 | 14.01 | 14.01 | 2.64% | 705,103 |
| Nov 7, 2025 | 13.57 | 13.70 | 13.45 | 13.65 | 13.65 | 1.49% | 511,413 |
| Nov 6, 2025 | 13.70 | 13.80 | 13.33 | 13.45 | 13.45 | -2.39% | 890,243 |
| Nov 5, 2025 | 13.55 | 13.82 | 13.55 | 13.78 | 13.78 | 1.62% | 859,082 |
| Nov 4, 2025 | 13.68 | 13.83 | 13.55 | 13.56 | 13.56 | -2.52% | 461,186 |
| Nov 3, 2025 | 14.15 | 14.19 | 13.85 | 13.91 | 13.91 | -0.86% | 544,160 |
| Oct 31, 2025 | 14.20 | 14.26 | 13.95 | 14.03 | 14.03 | -1.96% | 438,189 |
| Oct 30, 2025 | 13.97 | 14.31 | 13.96 | 14.31 | 14.31 | 2.73% | 374,705 |
| Oct 29, 2025 | 13.99 | 14.09 | 13.84 | 13.93 | 13.93 | 0.87% | 463,656 |
| Oct 28, 2025 | 13.70 | 13.92 | 13.60 | 13.81 | 13.81 | -0.58% | 781,598 |
| Oct 27, 2025 | 14.00 | 14.05 | 13.62 | 13.89 | 13.89 | -1.91% | 1,165,669 |
| Oct 24, 2025 | 14.22 | 14.37 | 14.09 | 14.16 | 14.16 | -1.67% | 719,601 |
| Oct 23, 2025 | 14.42 | 14.55 | 14.33 | 14.40 | 14.40 | 1.19% | 950,982 |
| Oct 22, 2025 | 13.85 | 14.27 | 13.67 | 14.23 | 14.23 | 3.57% | 1,813,887 |
| Oct 21, 2025 | 13.91 | 13.93 | 13.47 | 13.74 | 13.74 | -6.53% | 1,953,607 |
| Oct 20, 2025 | 14.56 | 14.73 | 14.48 | 14.70 | 14.70 | 2.51% | 893,841 |
| Oct 17, 2025 | 14.93 | 14.93 | 14.32 | 14.34 | 14.34 | -7.96% | 2,444,994 |
| Oct 16, 2025 | 15.47 | 15.65 | 15.33 | 15.58 | 15.58 | 3.04% | 3,227,942 |