Skip to main content
logo
Sprott Physical Platinum and Palladium Trust (SPPP)
NYSEARCA: SPPP · Real-Time Price · USD
15.04
+0.14 (0.94%)
At close: Jun 2, 2026, 4:00 PM EDT
15.04
0.00 (0.00%)
After-hours: Jun 2, 2026, 4:10 PM EDT

SPPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202615.0715.1314.9315.03-0.87%472,699
Jun 1, 202614.8914.9914.7714.9014.90-0.13%281,925
May 29, 202614.9915.0714.7914.9214.920.07%572,262
May 28, 202614.6414.9614.5214.9114.91-0.40%369,116
May 27, 202614.8714.9814.8514.9714.97-1.19%182,589
May 26, 202615.0915.1814.9715.1515.151.88%310,778
May 22, 202614.9215.0114.7414.8714.87-2.24%248,978
May 21, 202614.8015.2414.7815.2115.210.66%482,454
May 20, 202614.7715.1314.7615.1115.111.75%407,877
May 19, 202614.8915.0614.8314.8514.85-2.50%453,714
May 18, 202615.4015.4915.1715.2315.23-1.10%781,735
May 15, 202615.4215.5115.3415.4015.40-3.45%593,263
May 14, 202616.1616.1615.9015.9515.95-4.20%337,852
May 13, 202616.5116.9816.4316.6516.650.79%485,832
May 12, 202616.3116.5816.0516.5216.52-0.42%498,975
May 11, 202616.3716.6116.3216.5916.593.56%735,359
May 8, 202615.8216.1015.8216.0216.020.44%244,155
May 7, 202616.4016.4015.8815.9515.95-1.79%569,333
May 6, 202615.9316.3015.8516.2416.245.05%438,417
May 5, 202615.6715.7515.4615.4615.460.32%163,333
May 4, 202615.5115.6815.3415.4115.41-2.78%475,563
May 1, 202615.8416.1115.8015.8515.85-0.19%325,633
Apr 30, 202615.5015.9215.4615.8815.885.66%705,156
Apr 29, 202615.0115.1414.9515.0315.03-1.83%442,683
Apr 28, 202615.3515.4715.2615.3115.31-1.73%551,262
Apr 27, 202615.6215.7215.5415.5815.58-1.89%260,269
Apr 24, 202615.6815.9515.6715.8815.881.08%178,113
Apr 23, 202615.8716.0415.6215.7115.71-4.09%333,824
Apr 22, 202616.4016.5816.3416.3816.382.50%167,671
Apr 21, 202616.3816.5715.9015.9815.98-2.98%781,861
Apr 20, 202616.4016.5016.2916.4716.47-1.38%257,679
Apr 17, 202616.7516.9416.6516.7016.701.03%435,667
Apr 16, 202616.7016.7616.4216.5316.53-1.20%406,537
Apr 15, 202616.7016.8616.5516.7316.730.48%343,732
Apr 14, 202616.3616.7016.3316.6516.651.52%389,017
Apr 13, 202615.9116.4215.9116.4016.401.80%326,143
Apr 10, 202616.0816.3116.0716.1116.11-2.66%344,447
Apr 9, 202616.1916.6016.1116.5516.551.91%490,967
Apr 8, 202616.5716.6216.1016.2416.245.32%631,920
Apr 7, 202615.3315.4415.0315.4215.42-1.60%388,653
Apr 6, 202615.5515.6915.4415.6715.67-0.25%413,621
Apr 2, 202615.2015.7915.0915.7115.710.71%551,442
Apr 1, 202615.5115.7915.3815.6015.600.45%1,039,169
Mar 31, 202615.0215.5515.0215.5315.534.93%757,563
Mar 30, 202614.9214.9714.6514.8014.800.89%521,984
Mar 27, 202614.2814.7914.2814.6714.673.82%1,118,704
Mar 26, 202614.4314.6114.0014.1314.13-5.86%595,638
Mar 25, 202615.1715.3414.9215.0115.011.28%793,541
Mar 24, 202614.6314.9514.4914.8214.821.02%1,016,964
Mar 23, 202614.5614.9014.3314.6714.67-0.07%1,304,875