Sprott Physical Platinum and Palladium Trust (SPPP)

NYSEARCA: SPPP · Real-Time Price · USD

13.20

-0.23 (-1.71%)

At close: Jun 22, 2026, 4:00 PM EDT

13.21

+0.01 (0.04%)

After-hours: Jun 22, 2026, 8:00 PM EDT

SPPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	13.24	13.35	13.10	13.20	13.20	-1.71%	468,552
Jun 18, 2026	13.60	13.64	13.32	13.43	13.43	-1.54%	956,095
Jun 17, 2026	14.15	14.24	13.58	13.64	13.64	-4.21%	806,169
Jun 16, 2026	14.23	14.33	14.15	14.24	14.24	1.93%	388,835
Jun 15, 2026	14.23	14.31	13.96	13.97	13.97	4.25%	506,430
Jun 12, 2026	13.59	13.59	13.22	13.40	13.40	-1.18%	721,727
Jun 11, 2026	13.17	13.61	13.13	13.56	13.56	3.91%	381,823
Jun 10, 2026	13.10	13.37	13.05	13.05	13.05	-2.17%	733,382
Jun 9, 2026	13.62	13.74	13.12	13.34	13.34	-0.82%	485,238
Jun 8, 2026	13.44	13.52	13.24	13.45	13.45	-1.68%	432,175
Jun 5, 2026	14.39	14.48	13.59	13.68	13.68	-6.17%	900,974
Jun 4, 2026	14.55	14.64	14.50	14.58	14.58	1.11%	180,999
Jun 3, 2026	14.90	14.90	14.37	14.42	14.42	-4.12%	409,383
Jun 2, 2026	15.07	15.13	14.93	15.04	15.04	0.94%	546,327
Jun 1, 2026	14.89	14.99	14.77	14.90	14.90	-0.13%	281,925
May 29, 2026	14.99	15.07	14.79	14.92	14.92	0.07%	572,262
May 28, 2026	14.64	14.96	14.52	14.91	14.91	-0.40%	369,116
May 27, 2026	14.87	14.98	14.85	14.97	14.97	-1.19%	182,589
May 26, 2026	15.09	15.18	14.97	15.15	15.15	1.88%	310,778
May 22, 2026	14.92	15.01	14.74	14.87	14.87	-2.24%	248,978
May 21, 2026	14.80	15.24	14.78	15.21	15.21	0.66%	482,454
May 20, 2026	14.77	15.13	14.76	15.11	15.11	1.75%	407,877
May 19, 2026	14.89	15.06	14.83	14.85	14.85	-2.50%	453,714
May 18, 2026	15.40	15.49	15.17	15.23	15.23	-1.10%	781,735
May 15, 2026	15.42	15.51	15.34	15.40	15.40	-3.45%	593,263
May 14, 2026	16.16	16.16	15.90	15.95	15.95	-4.20%	337,852
May 13, 2026	16.51	16.98	16.43	16.65	16.65	0.79%	485,832
May 12, 2026	16.31	16.58	16.05	16.52	16.52	-0.42%	498,975
May 11, 2026	16.37	16.61	16.32	16.59	16.59	3.56%	735,359
May 8, 2026	15.82	16.10	15.82	16.02	16.02	0.44%	244,155
May 7, 2026	16.40	16.40	15.88	15.95	15.95	-1.79%	569,333
May 6, 2026	15.93	16.30	15.85	16.24	16.24	5.05%	438,417
May 5, 2026	15.67	15.75	15.46	15.46	15.46	0.32%	163,333
May 4, 2026	15.51	15.68	15.34	15.41	15.41	-2.78%	475,563
May 1, 2026	15.84	16.11	15.80	15.85	15.85	-0.19%	325,633
Apr 30, 2026	15.50	15.92	15.46	15.88	15.88	5.66%	705,156
Apr 29, 2026	15.01	15.14	14.95	15.03	15.03	-1.83%	442,683
Apr 28, 2026	15.35	15.47	15.26	15.31	15.31	-1.73%	551,262
Apr 27, 2026	15.62	15.72	15.54	15.58	15.58	-1.89%	260,269
Apr 24, 2026	15.68	15.95	15.67	15.88	15.88	1.08%	178,113
Apr 23, 2026	15.87	16.04	15.62	15.71	15.71	-4.09%	333,824
Apr 22, 2026	16.40	16.58	16.34	16.38	16.38	2.50%	167,671
Apr 21, 2026	16.38	16.57	15.90	15.98	15.98	-2.98%	781,861
Apr 20, 2026	16.40	16.50	16.29	16.47	16.47	-1.38%	257,679
Apr 17, 2026	16.75	16.94	16.65	16.70	16.70	1.03%	435,667
Apr 16, 2026	16.70	16.76	16.42	16.53	16.53	-1.20%	406,537
Apr 15, 2026	16.70	16.86	16.55	16.73	16.73	0.48%	343,732
Apr 14, 2026	16.36	16.70	16.33	16.65	16.65	1.52%	389,017
Apr 13, 2026	15.91	16.42	15.91	16.40	16.40	1.80%	326,143
Apr 10, 2026	16.08	16.31	16.07	16.11	16.11	-2.66%	344,447