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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 10.76 | 10.80 | 10.53 | 10.70 | 10.70 | 3.58% | 1,708,771 |
Oct 23, 2024 | 10.40 | 10.40 | 10.21 | 10.33 | 10.33 | -1.43% | 276,411 |
Oct 22, 2024 | 10.43 | 10.51 | 10.41 | 10.48 | 10.48 | 1.45% | 566,139 |
Oct 21, 2024 | 10.45 | 10.55 | 10.25 | 10.33 | 10.33 | -0.86% | 520,984 |
Oct 18, 2024 | 10.37 | 10.42 | 10.29 | 10.42 | 10.42 | 2.26% | 564,948 |
Oct 17, 2024 | 10.15 | 10.23 | 10.10 | 10.19 | 10.19 | 0.79% | 214,813 |
Oct 16, 2024 | 10.10 | 10.12 | 10.01 | 10.11 | 10.11 | 1.51% | 153,886 |
Oct 15, 2024 | 9.99 | 10.03 | 9.89 | 9.96 | 9.96 | -2.06% | 132,156 |
Oct 14, 2024 | 10.11 | 10.19 | 10.00 | 10.17 | 10.17 | -0.78% | 152,176 |
Oct 11, 2024 | 10.20 | 10.27 | 10.13 | 10.25 | 10.25 | 0.79% | 175,767 |
Oct 10, 2024 | 10.04 | 10.18 | 9.99 | 10.17 | 10.17 | 1.70% | 389,743 |
Oct 9, 2024 | 9.86 | 10.00 | 9.80 | 10.00 | 10.00 | 0.81% | 146,425 |
Oct 8, 2024 | 9.82 | 9.93 | 9.77 | 9.92 | 9.92 | -1.29% | 191,796 |
Oct 7, 2024 | 10.01 | 10.06 | 9.94 | 10.05 | 10.05 | - | 160,952 |
Oct 4, 2024 | 9.99 | 10.10 | 9.94 | 10.05 | 10.05 | 0.80% | 138,146 |
Oct 3, 2024 | 9.92 | 9.99 | 9.78 | 9.97 | 9.97 | -1.09% | 265,006 |
Oct 2, 2024 | 10.09 | 10.16 | 10.00 | 10.08 | 10.08 | 1.41% | 200,858 |
Oct 1, 2024 | 9.85 | 9.97 | 9.82 | 9.94 | 9.94 | 1.22% | 155,038 |
Sep 30, 2024 | 9.84 | 9.88 | 9.71 | 9.82 | 9.82 | -1.80% | 168,131 |
Sep 27, 2024 | 10.16 | 10.20 | 9.99 | 10.00 | 10.00 | -2.34% | 189,274 |
Sep 26, 2024 | 10.25 | 10.29 | 10.18 | 10.24 | 10.24 | 1.49% | 418,840 |
Sep 25, 2024 | 10.14 | 10.14 | 9.99 | 10.09 | 10.09 | -0.98% | 168,436 |
Sep 24, 2024 | 9.99 | 10.19 | 9.99 | 10.19 | 10.19 | 3.45% | 223,309 |
Sep 23, 2024 | 9.93 | 9.97 | 9.84 | 9.85 | 9.85 | -2.18% | 115,619 |
Sep 20, 2024 | 10.08 | 10.15 | 10.05 | 10.07 | 10.07 | -1.56% | 164,203 |
Sep 19, 2024 | 10.25 | 10.32 | 10.13 | 10.23 | 10.23 | 2.81% | 207,565 |
Sep 18, 2024 | 10.19 | 10.20 | 9.94 | 9.95 | 9.95 | -3.40% | 175,281 |
Sep 17, 2024 | 10.13 | 10.33 | 10.13 | 10.30 | 10.30 | 1.68% | 147,400 |
Sep 16, 2024 | 10.17 | 10.18 | 10.10 | 10.13 | 10.13 | -0.39% | 96,799 |
Sep 13, 2024 | 10.18 | 10.21 | 10.07 | 10.17 | 10.17 | 2.01% | 202,262 |
Sep 12, 2024 | 9.91 | 10.01 | 9.83 | 9.97 | 9.97 | 2.05% | 276,396 |
Sep 11, 2024 | 9.54 | 9.77 | 9.51 | 9.77 | 9.77 | 2.95% | 241,825 |
Sep 10, 2024 | 9.45 | 9.50 | 9.37 | 9.49 | 9.49 | 0.96% | 54,870 |
Sep 9, 2024 | 9.29 | 9.41 | 9.28 | 9.40 | 9.40 | 3.07% | 51,069 |
Sep 6, 2024 | 9.31 | 9.36 | 9.04 | 9.12 | 9.12 | -1.83% | 135,668 |
Sep 5, 2024 | 9.30 | 9.38 | 9.25 | 9.29 | 9.29 | 1.42% | 62,999 |
Sep 4, 2024 | 9.14 | 9.24 | 9.09 | 9.16 | 9.16 | 0.33% | 61,591 |
Sep 3, 2024 | 9.30 | 9.31 | 9.06 | 9.13 | 9.13 | -2.98% | 139,325 |
Aug 30, 2024 | 9.48 | 9.49 | 9.37 | 9.41 | 9.41 | -0.74% | 72,944 |
Aug 29, 2024 | 9.40 | 9.60 | 9.40 | 9.48 | 9.48 | 1.39% | 114,440 |
Aug 28, 2024 | 9.46 | 9.47 | 9.33 | 9.35 | 9.35 | -3.11% | 119,184 |
Aug 27, 2024 | 9.58 | 9.68 | 9.52 | 9.65 | 9.65 | 0.31% | 94,100 |
Aug 26, 2024 | 9.66 | 9.72 | 9.55 | 9.62 | 9.62 | 0.52% | 140,311 |
Aug 23, 2024 | 9.40 | 9.57 | 9.37 | 9.57 | 9.57 | 2.57% | 247,860 |
Aug 22, 2024 | 9.50 | 9.50 | 9.27 | 9.33 | 9.33 | -1.89% | 210,771 |
Aug 21, 2024 | 9.57 | 9.57 | 9.46 | 9.51 | 9.51 | 2.70% | 223,250 |
Aug 20, 2024 | 9.45 | 9.45 | 9.25 | 9.26 | 9.26 | -1.17% | 77,459 |
Aug 19, 2024 | 9.25 | 9.38 | 9.22 | 9.37 | 9.37 | -0.43% | 89,196 |
Aug 16, 2024 | 9.37 | 9.43 | 9.27 | 9.41 | 9.41 | 0.53% | 113,056 |
Aug 15, 2024 | 9.36 | 9.43 | 9.30 | 9.36 | 9.36 | 1.85% | 90,264 |
Aug 14, 2024 | 9.28 | 9.28 | 9.13 | 9.19 | 9.19 | -0.86% | 53,054 |
Aug 13, 2024 | 9.20 | 9.30 | 9.20 | 9.27 | 9.27 | 0.98% | 51,512 |
Aug 12, 2024 | 9.18 | 9.27 | 9.15 | 9.18 | 9.18 | 1.89% | 90,356 |
Aug 9, 2024 | 9.19 | 9.19 | 9.00 | 9.01 | 9.01 | -1.74% | 68,466 |
Aug 8, 2024 | 9.07 | 9.18 | 9.07 | 9.17 | 9.17 | 2.69% | 118,101 |
Aug 7, 2024 | 9.04 | 9.11 | 8.89 | 8.93 | 8.93 | 0.56% | 134,925 |
Aug 6, 2024 | 8.73 | 8.94 | 8.73 | 8.88 | 8.88 | 1.95% | 85,816 |
Aug 5, 2024 | 8.75 | 8.87 | 8.69 | 8.71 | 8.71 | -4.81% | 193,308 |
Aug 2, 2024 | 9.30 | 9.30 | 9.13 | 9.15 | 9.15 | -1.51% | 230,819 |
Aug 1, 2024 | 9.40 | 9.43 | 9.26 | 9.29 | 9.29 | -1.80% | 93,874 |
Jul 31, 2024 | 9.48 | 9.55 | 9.42 | 9.46 | 9.46 | 1.72% | 269,475 |
Jul 30, 2024 | 9.32 | 9.32 | 9.21 | 9.30 | 9.30 | -0.11% | 124,930 |
Jul 29, 2024 | 9.33 | 9.36 | 9.26 | 9.31 | 9.31 | 1.09% | 74,153 |
Jul 26, 2024 | 9.18 | 9.24 | 9.13 | 9.21 | 9.21 | -0.11% | 140,863 |
Jul 25, 2024 | 9.26 | 9.32 | 9.03 | 9.22 | 9.22 | -2.02% | 233,006 |
Jul 24, 2024 | 9.45 | 9.58 | 9.40 | 9.41 | 9.41 | -0.42% | 115,972 |
Jul 23, 2024 | 9.36 | 9.45 | 9.34 | 9.45 | 9.45 | 1.07% | 116,929 |
Jul 22, 2024 | 9.34 | 9.39 | 9.29 | 9.35 | 9.35 | -1.48% | 149,075 |
Jul 19, 2024 | 9.49 | 9.53 | 9.41 | 9.49 | 9.49 | -0.21% | 77,880 |
Jul 18, 2024 | 9.77 | 9.77 | 9.51 | 9.51 | 9.51 | -2.76% | 182,696 |
Jul 17, 2024 | 9.93 | 9.93 | 9.74 | 9.78 | 9.78 | -0.51% | 107,360 |
Jul 16, 2024 | 9.66 | 9.83 | 9.60 | 9.83 | 9.83 | 0.72% | 175,711 |
Jul 15, 2024 | 9.75 | 9.88 | 9.69 | 9.76 | 9.76 | -0.61% | 110,149 |
Jul 12, 2024 | 9.78 | 9.86 | 9.70 | 9.82 | 9.82 | -1.50% | 155,408 |
Jul 11, 2024 | 9.90 | 10.02 | 9.89 | 9.97 | 9.97 | 0.81% | 106,570 |
Jul 10, 2024 | 9.90 | 9.90 | 9.81 | 9.89 | 9.89 | 1.23% | 109,345 |
Jul 9, 2024 | 9.92 | 9.94 | 9.70 | 9.77 | 9.77 | -2.10% | 145,340 |
Jul 8, 2024 | 10.07 | 10.07 | 9.91 | 9.98 | 9.98 | -1.87% | 101,385 |
Jul 5, 2024 | 10.17 | 10.24 | 10.11 | 10.17 | 10.17 | 1.29% | 149,847 |
Jul 3, 2024 | 10.09 | 10.23 | 9.96 | 10.04 | 10.04 | 0.70% | 302,041 |
Jul 2, 2024 | 9.91 | 10.03 | 9.91 | 9.97 | 9.97 | 2.26% | 163,563 |
Jul 1, 2024 | 9.80 | 9.88 | 9.68 | 9.75 | 9.75 | -0.20% | 86,329 |
Jun 28, 2024 | 9.83 | 9.87 | 9.77 | 9.77 | 9.77 | 1.66% | 169,274 |
Jun 27, 2024 | 9.61 | 9.64 | 9.54 | 9.61 | 9.61 | -0.52% | 151,525 |
Jun 26, 2024 | 9.55 | 9.66 | 9.46 | 9.66 | 9.66 | 1.47% | 153,582 |
Jun 25, 2024 | 9.66 | 9.66 | 9.48 | 9.52 | 9.52 | -1.86% | 90,038 |
Jun 24, 2024 | 9.82 | 9.94 | 9.70 | 9.70 | 9.70 | 0.94% | 207,952 |
Jun 21, 2024 | 9.97 | 9.97 | 9.56 | 9.61 | 9.61 | 0.31% | 621,362 |
Jun 20, 2024 | 9.55 | 9.66 | 9.49 | 9.58 | 9.58 | 1.05% | 284,445 |
Jun 18, 2024 | 9.39 | 9.48 | 9.32 | 9.48 | 9.48 | 0.53% | 118,191 |
Jun 17, 2024 | 9.36 | 9.46 | 9.32 | 9.43 | 9.43 | 0.86% | 163,473 |
Jun 14, 2024 | 9.29 | 9.42 | 9.27 | 9.35 | 9.35 | 0.21% | 117,125 |
Jun 13, 2024 | 9.39 | 9.43 | 9.26 | 9.33 | 9.33 | -0.74% | 117,759 |
Jun 12, 2024 | 9.50 | 9.54 | 9.40 | 9.40 | 9.40 | 0.11% | 293,180 |
Jun 11, 2024 | 9.44 | 9.44 | 9.36 | 9.39 | 9.39 | -1.68% | 131,793 |
Jun 10, 2024 | 9.54 | 9.60 | 9.47 | 9.55 | 9.55 | 0.10% | 168,652 |
Jun 7, 2024 | 9.69 | 9.69 | 9.50 | 9.54 | 9.54 | -2.65% | 252,687 |
Jun 6, 2024 | 9.85 | 9.88 | 9.79 | 9.80 | 9.80 | -0.41% | 304,665 |
Jun 5, 2024 | 9.87 | 9.87 | 9.78 | 9.84 | 9.84 | 0.10% | 273,098 |
Jun 4, 2024 | 9.95 | 9.95 | 9.78 | 9.83 | 9.83 | -1.31% | 100,263 |