Sprott Physical Platinum and Palladium Trust (SPPP)
NYSEARCA: SPPP · Real-Time Price · USD
15.65
-0.20 (-1.26%)
May 4, 2026, 10:42 AM EDT - Market open
SPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 15.51 | 15.64 | 15.48 | 15.64 | - | -1.32% | 93,220 |
| May 1, 2026 | 15.84 | 16.11 | 15.80 | 15.85 | 15.85 | -0.19% | 324,925 |
| Apr 30, 2026 | 15.50 | 15.92 | 15.46 | 15.88 | 15.88 | 5.66% | 700,022 |
| Apr 29, 2026 | 15.01 | 15.14 | 14.95 | 15.03 | 15.03 | -1.83% | 442,154 |
| Apr 28, 2026 | 15.35 | 15.47 | 15.26 | 15.31 | 15.31 | -1.73% | 551,017 |
| Apr 27, 2026 | 15.62 | 15.72 | 15.54 | 15.58 | 15.58 | -1.89% | 260,267 |
| Apr 24, 2026 | 15.68 | 15.95 | 15.67 | 15.88 | 15.88 | 1.08% | 178,002 |
| Apr 23, 2026 | 15.87 | 16.04 | 15.62 | 15.71 | 15.71 | -4.09% | 333,340 |
| Apr 22, 2026 | 16.40 | 16.58 | 16.34 | 16.38 | 16.38 | 2.50% | 167,326 |
| Apr 21, 2026 | 16.38 | 16.57 | 15.90 | 15.98 | 15.98 | -2.98% | 779,937 |
| Apr 20, 2026 | 16.40 | 16.50 | 16.29 | 16.47 | 16.47 | -1.38% | 256,879 |
| Apr 17, 2026 | 16.75 | 16.94 | 16.65 | 16.70 | 16.70 | 1.03% | 434,671 |
| Apr 16, 2026 | 16.70 | 16.76 | 16.42 | 16.53 | 16.53 | -1.20% | 403,832 |
| Apr 15, 2026 | 16.70 | 16.86 | 16.55 | 16.73 | 16.73 | 0.48% | 339,511 |
| Apr 14, 2026 | 16.36 | 16.70 | 16.33 | 16.65 | 16.65 | 1.52% | 385,366 |
| Apr 13, 2026 | 15.91 | 16.42 | 15.91 | 16.40 | 16.40 | 1.80% | 325,462 |
| Apr 10, 2026 | 16.08 | 16.31 | 16.07 | 16.11 | 16.11 | -2.66% | 344,297 |
| Apr 9, 2026 | 16.19 | 16.60 | 16.11 | 16.55 | 16.55 | 1.91% | 485,881 |
| Apr 8, 2026 | 16.57 | 16.62 | 16.10 | 16.24 | 16.24 | 5.32% | 629,788 |
| Apr 7, 2026 | 15.33 | 15.44 | 15.03 | 15.42 | 15.42 | -1.60% | 371,593 |
| Apr 6, 2026 | 15.55 | 15.69 | 15.44 | 15.67 | 15.67 | -0.25% | 413,582 |
| Apr 2, 2026 | 15.20 | 15.79 | 15.09 | 15.71 | 15.71 | 0.71% | 551,117 |
| Apr 1, 2026 | 15.51 | 15.79 | 15.38 | 15.60 | 15.60 | 0.45% | 1,036,621 |
| Mar 31, 2026 | 15.02 | 15.55 | 15.02 | 15.53 | 15.53 | 4.93% | 756,103 |
| Mar 30, 2026 | 14.92 | 14.97 | 14.65 | 14.80 | 14.80 | 0.89% | 521,592 |
| Mar 27, 2026 | 14.28 | 14.79 | 14.28 | 14.67 | 14.67 | 3.82% | 1,115,971 |
| Mar 26, 2026 | 14.43 | 14.61 | 14.00 | 14.13 | 14.13 | -5.86% | 595,463 |
| Mar 25, 2026 | 15.17 | 15.34 | 14.92 | 15.01 | 15.01 | 1.28% | 790,764 |
| Mar 24, 2026 | 14.63 | 14.95 | 14.49 | 14.82 | 14.82 | 1.02% | 1,013,515 |
| Mar 23, 2026 | 14.56 | 14.90 | 14.33 | 14.67 | 14.67 | -0.07% | 1,301,541 |
| Mar 20, 2026 | 15.27 | 15.36 | 14.68 | 14.68 | 14.68 | -3.04% | 1,258,414 |
| Mar 19, 2026 | 14.80 | 15.23 | 14.06 | 15.14 | 15.14 | -3.81% | 3,321,086 |
| Mar 18, 2026 | 16.01 | 16.28 | 15.71 | 15.74 | 15.74 | -6.20% | 1,214,886 |
| Mar 17, 2026 | 16.76 | 17.02 | 16.71 | 16.78 | 16.78 | 0.66% | 484,317 |
| Mar 16, 2026 | 16.37 | 16.75 | 16.36 | 16.67 | 16.67 | 4.91% | 698,297 |
| Mar 13, 2026 | 16.60 | 16.72 | 15.80 | 15.89 | 15.89 | -5.53% | 1,358,126 |
| Mar 12, 2026 | 17.16 | 17.24 | 16.80 | 16.82 | 16.82 | -1.69% | 544,834 |
| Mar 11, 2026 | 17.26 | 17.43 | 17.05 | 17.11 | 17.11 | -1.33% | 575,666 |
| Mar 10, 2026 | 17.55 | 17.68 | 17.32 | 17.34 | 17.34 | -0.34% | 304,628 |
| Mar 9, 2026 | 17.06 | 17.40 | 16.92 | 17.40 | 17.40 | 2.78% | 669,547 |
| Mar 6, 2026 | 16.90 | 17.14 | 16.81 | 16.93 | 16.93 | -0.18% | 749,017 |
| Mar 5, 2026 | 17.35 | 17.35 | 16.82 | 16.96 | 16.96 | -2.70% | 790,897 |
| Mar 4, 2026 | 17.49 | 17.59 | 17.26 | 17.43 | 17.43 | 1.63% | 410,176 |
| Mar 3, 2026 | 17.20 | 17.24 | 16.35 | 17.15 | 17.15 | -7.94% | 973,656 |
| Mar 2, 2026 | 18.49 | 18.70 | 18.22 | 18.63 | 18.63 | -1.64% | 934,112 |
| Feb 27, 2026 | 18.90 | 18.98 | 18.63 | 18.94 | 18.94 | 2.77% | 1,012,904 |
| Feb 26, 2026 | 18.30 | 18.48 | 17.82 | 18.43 | 18.43 | -0.59% | 512,473 |
| Feb 25, 2026 | 18.62 | 18.87 | 18.45 | 18.54 | 18.54 | 3.46% | 1,046,973 |
| Feb 24, 2026 | 17.37 | 17.95 | 17.27 | 17.92 | 17.92 | 1.53% | 805,789 |
| Feb 23, 2026 | 17.60 | 17.76 | 17.24 | 17.65 | 17.65 | 1.15% | 852,542 |