Sprott Physical Platinum and Palladium Trust (SPPP)

NYSEARCA: SPPP · Real-Time Price · USD

11.62

-0.31 (-2.60%)

At close: Oct 29, 2026, 4:00 PM EDT

11.30

-0.32 (-2.75%)

Pre-market: Oct 30, 2026, 4:00 AM EDT

SPPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	11.52	11.64	11.50	11.62	11.62	-2.60%	502,628
Oct 28, 2026	11.92	11.97	11.76	11.93	11.93	0.08%	491,532
Oct 27, 2026	11.77	11.94	11.73	11.92	11.92	-	341,370
Oct 26, 2026	11.97	12.04	11.85	11.92	11.92	-1.08%	335,187
Oct 23, 2026	12.04	12.17	11.98	12.05	12.05	-0.41%	591,331
Oct 22, 2026	12.20	12.23	12.05	12.10	12.10	-3.43%	435,241
Oct 21, 2026	12.65	12.65	12.42	12.53	12.53	-1.10%	211,883
Oct 20, 2026	12.65	12.82	12.62	12.67	12.67	-0.16%	202,370
Oct 19, 2026	12.73	12.77	12.66	12.69	12.69	0.48%	299,892
Oct 16, 2026	12.76	12.87	12.55	12.63	12.63	-1.10%	384,480
Oct 15, 2026	12.75	12.78	12.60	12.77	12.77	2.16%	379,310
Oct 14, 2026	12.72	12.81	12.45	12.50	12.50	-3.55%	417,769
Oct 13, 2026	13.06	13.13	12.90	12.96	12.96	-1.14%	206,709
Oct 12, 2026	13.18	13.18	13.06	13.11	13.11	-0.08%	179,681
Oct 9, 2026	13.10	13.23	13.09	13.12	13.12	2.34%	206,294
Oct 8, 2026	12.73	12.84	12.70	12.82	12.82	0.63%	246,199
Oct 7, 2026	12.66	12.85	12.62	12.74	12.74	-4.28%	520,028
Oct 6, 2026	13.19	13.36	13.12	13.31	13.31	-0.52%	319,207
Oct 5, 2026	13.37	13.40	13.28	13.38	13.38	0.53%	240,605
Oct 2, 2026	13.34	13.48	13.11	13.31	13.31	-0.08%	343,672
Oct 1, 2026	13.33	13.39	13.22	13.32	13.32	-0.82%	437,163
Sep 30, 2026	13.42	13.49	13.34	13.43	13.43	-0.37%	254,261
Sep 29, 2026	13.37	13.49	13.28	13.48	13.48	-0.44%	728,174
Sep 28, 2026	13.57	13.66	13.44	13.54	13.54	-3.49%	291,401
Sep 25, 2026	13.96	14.11	13.79	14.03	14.03	0.50%	293,601
Sep 24, 2026	13.93	13.98	13.79	13.96	13.96	-	337,312
Sep 23, 2026	14.08	14.09	13.86	13.96	13.96	-3.99%	335,620
Sep 22, 2026	14.53	14.63	14.36	14.54	14.54	0.41%	675,557
Sep 21, 2026	14.74	14.74	14.37	14.48	14.48	-0.14%	632,905
Sep 18, 2026	14.54	14.54	14.35	14.50	14.50	1.90%	228,119
Sep 17, 2026	14.38	14.46	14.22	14.23	14.23	1.57%	259,852
Sep 16, 2026	14.37	14.46	13.91	14.01	14.01	-2.23%	640,871
Sep 15, 2026	14.31	14.37	14.18	14.33	14.33	1.06%	224,046
Sep 14, 2026	14.23	14.36	14.12	14.18	14.18	-2.00%	261,164
Sep 11, 2026	14.58	14.68	14.42	14.47	14.47	1.12%	197,899
Sep 10, 2026	14.55	14.65	14.31	14.31	14.31	-6.16%	576,939
Sep 9, 2026	15.38	15.41	15.19	15.25	15.25	2.97%	689,459
Sep 8, 2026	14.96	15.05	14.81	14.81	14.81	-1.66%	499,178
Sep 4, 2026	15.02	15.09	14.94	15.06	15.06	-0.66%	601,157
Sep 3, 2026	14.90	15.22	14.77	15.16	15.16	3.48%	1,099,334
Sep 2, 2026	14.51	14.69	14.51	14.65	14.65	2.23%	935,359
Sep 1, 2026	14.33	14.54	14.31	14.33	14.33	-2.45%	2,007,332
Aug 31, 2026	14.72	14.76	14.62	14.69	14.69	-1.74%	1,410,464
Aug 28, 2026	15.36	15.50	14.87	14.95	14.95	0.67%	1,094,828
Aug 27, 2026	14.51	14.91	14.49	14.85	14.85	1.37%	333,507
Aug 26, 2026	14.79	14.85	14.64	14.65	14.65	-1.48%	273,999
Aug 25, 2026	14.57	14.87	14.53	14.87	14.87	-0.27%	568,829
Aug 24, 2026	15.00	15.14	14.85	14.91	14.91	0.27%	681,224
Aug 21, 2026	14.92	15.01	14.80	14.87	14.87	1.92%	398,969
Aug 20, 2026	14.42	14.64	14.35	14.59	14.59	0.41%	1,002,368