Skip to main content
Sprott Physical Platinum and Palladium Trust (SPPP)
NYSEARCA: SPPP · Real-Time Price · USD
10.92
+0.22 (2.06%)
At close: Oct 25, 2024, 4:00 PM
10.95
+0.03 (0.28%)
After-hours: Oct 25, 2024, 6:32 PM EDT

SPPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202410.7610.8010.5310.7010.703.58%1,708,771
Oct 23, 202410.4010.4010.2110.3310.33-1.43%276,411
Oct 22, 202410.4310.5110.4110.4810.481.45%566,139
Oct 21, 202410.4510.5510.2510.3310.33-0.86%520,984
Oct 18, 202410.3710.4210.2910.4210.422.26%564,948
Oct 17, 202410.1510.2310.1010.1910.190.79%214,813
Oct 16, 202410.1010.1210.0110.1110.111.51%153,886
Oct 15, 20249.9910.039.899.969.96-2.06%132,156
Oct 14, 202410.1110.1910.0010.1710.17-0.78%152,176
Oct 11, 202410.2010.2710.1310.2510.250.79%175,767
Oct 10, 202410.0410.189.9910.1710.171.70%389,743
Oct 9, 20249.8610.009.8010.0010.000.81%146,425
Oct 8, 20249.829.939.779.929.92-1.29%191,796
Oct 7, 202410.0110.069.9410.0510.05-160,952
Oct 4, 20249.9910.109.9410.0510.050.80%138,146
Oct 3, 20249.929.999.789.979.97-1.09%265,006
Oct 2, 202410.0910.1610.0010.0810.081.41%200,858
Oct 1, 20249.859.979.829.949.941.22%155,038
Sep 30, 20249.849.889.719.829.82-1.80%168,131
Sep 27, 202410.1610.209.9910.0010.00-2.34%189,274
Sep 26, 202410.2510.2910.1810.2410.241.49%418,840
Sep 25, 202410.1410.149.9910.0910.09-0.98%168,436
Sep 24, 20249.9910.199.9910.1910.193.45%223,309
Sep 23, 20249.939.979.849.859.85-2.18%115,619
Sep 20, 202410.0810.1510.0510.0710.07-1.56%164,203
Sep 19, 202410.2510.3210.1310.2310.232.81%207,565
Sep 18, 202410.1910.209.949.959.95-3.40%175,281
Sep 17, 202410.1310.3310.1310.3010.301.68%147,400
Sep 16, 202410.1710.1810.1010.1310.13-0.39%96,799
Sep 13, 202410.1810.2110.0710.1710.172.01%202,262
Sep 12, 20249.9110.019.839.979.972.05%276,396
Sep 11, 20249.549.779.519.779.772.95%241,825
Sep 10, 20249.459.509.379.499.490.96%54,870
Sep 9, 20249.299.419.289.409.403.07%51,069
Sep 6, 20249.319.369.049.129.12-1.83%135,668
Sep 5, 20249.309.389.259.299.291.42%62,999
Sep 4, 20249.149.249.099.169.160.33%61,591
Sep 3, 20249.309.319.069.139.13-2.98%139,325
Aug 30, 20249.489.499.379.419.41-0.74%72,944
Aug 29, 20249.409.609.409.489.481.39%114,440
Aug 28, 20249.469.479.339.359.35-3.11%119,184
Aug 27, 20249.589.689.529.659.650.31%94,100
Aug 26, 20249.669.729.559.629.620.52%140,311
Aug 23, 20249.409.579.379.579.572.57%247,860
Aug 22, 20249.509.509.279.339.33-1.89%210,771
Aug 21, 20249.579.579.469.519.512.70%223,250
Aug 20, 20249.459.459.259.269.26-1.17%77,459
Aug 19, 20249.259.389.229.379.37-0.43%89,196
Aug 16, 20249.379.439.279.419.410.53%113,056
Aug 15, 20249.369.439.309.369.361.85%90,264
Aug 14, 20249.289.289.139.199.19-0.86%53,054
Aug 13, 20249.209.309.209.279.270.98%51,512
Aug 12, 20249.189.279.159.189.181.89%90,356
Aug 9, 20249.199.199.009.019.01-1.74%68,466
Aug 8, 20249.079.189.079.179.172.69%118,101
Aug 7, 20249.049.118.898.938.930.56%134,925
Aug 6, 20248.738.948.738.888.881.95%85,816
Aug 5, 20248.758.878.698.718.71-4.81%193,308
Aug 2, 20249.309.309.139.159.15-1.51%230,819
Aug 1, 20249.409.439.269.299.29-1.80%93,874
Jul 31, 20249.489.559.429.469.461.72%269,475
Jul 30, 20249.329.329.219.309.30-0.11%124,930
Jul 29, 20249.339.369.269.319.311.09%74,153
Jul 26, 20249.189.249.139.219.21-0.11%140,863
Jul 25, 20249.269.329.039.229.22-2.02%233,006
Jul 24, 20249.459.589.409.419.41-0.42%115,972
Jul 23, 20249.369.459.349.459.451.07%116,929
Jul 22, 20249.349.399.299.359.35-1.48%149,075
Jul 19, 20249.499.539.419.499.49-0.21%77,880
Jul 18, 20249.779.779.519.519.51-2.76%182,696
Jul 17, 20249.939.939.749.789.78-0.51%107,360
Jul 16, 20249.669.839.609.839.830.72%175,711
Jul 15, 20249.759.889.699.769.76-0.61%110,149
Jul 12, 20249.789.869.709.829.82-1.50%155,408
Jul 11, 20249.9010.029.899.979.970.81%106,570
Jul 10, 20249.909.909.819.899.891.23%109,345
Jul 9, 20249.929.949.709.779.77-2.10%145,340
Jul 8, 202410.0710.079.919.989.98-1.87%101,385
Jul 5, 202410.1710.2410.1110.1710.171.29%149,847
Jul 3, 202410.0910.239.9610.0410.040.70%302,041
Jul 2, 20249.9110.039.919.979.972.26%163,563
Jul 1, 20249.809.889.689.759.75-0.20%86,329
Jun 28, 20249.839.879.779.779.771.66%169,274
Jun 27, 20249.619.649.549.619.61-0.52%151,525
Jun 26, 20249.559.669.469.669.661.47%153,582
Jun 25, 20249.669.669.489.529.52-1.86%90,038
Jun 24, 20249.829.949.709.709.700.94%207,952
Jun 21, 20249.979.979.569.619.610.31%621,362
Jun 20, 20249.559.669.499.589.581.05%284,445
Jun 18, 20249.399.489.329.489.480.53%118,191
Jun 17, 20249.369.469.329.439.430.86%163,473
Jun 14, 20249.299.429.279.359.350.21%117,125
Jun 13, 20249.399.439.269.339.33-0.74%117,759
Jun 12, 20249.509.549.409.409.400.11%293,180
Jun 11, 20249.449.449.369.399.39-1.68%131,793
Jun 10, 20249.549.609.479.559.550.10%168,652
Jun 7, 20249.699.699.509.549.54-2.65%252,687
Jun 6, 20249.859.889.799.809.80-0.41%304,665
Jun 5, 20249.879.879.789.849.840.10%273,098
Jun 4, 20249.959.959.789.839.83-1.31%100,263