Skip to main content

Sprott Physical Platinum and Palladium (NY: SPPP )

10.59 -0.21 (-1.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 9.270 9.300 9.204 9.204 56,279 -0.12(-1.24%)
Aug 29, 2013 9.370 9.400 9.320 9.320 269,444 -0.12(-1.27%)
Aug 28, 2013 9.380 9.460 9.360 9.440 115,470 +0.03(+0.32%)
Aug 27, 2013 9.530 9.530 9.410 9.410 154,984 -0.09(-0.95%)
Aug 26, 2013 9.500 9.520 9.442 9.500 129,096 +0.00(+0.00%)
Aug 23, 2013 9.500 9.540 9.470 9.500 140,570 -0.04(-0.42%)
Aug 22, 2013 9.440 9.540 9.410 9.540 84,679 +0.13(+1.38%)
Aug 21, 2013 9.410 9.450 9.380 9.410 51,260 +0.00(+0.00%)
Aug 20, 2013 9.400 9.490 9.400 9.410 212,831 -0.01(-0.11%)
Aug 19, 2013 9.450 9.450 9.370 9.420 56,083 -0.11(-1.15%)
Aug 16, 2013 9.550 9.550 9.490 9.530 109,856 +0.01(+0.11%)
Aug 15, 2013 9.350 9.556 9.350 9.520 361,354 +0.20(+2.15%)
Aug 14, 2013 9.200 9.330 9.200 9.320 433,401 +0.04(+0.43%)
Aug 13, 2013 9.340 9.350 9.280 9.280 548,414 -0.02(-0.22%)
Aug 12, 2013 9.380 9.394 9.290 9.300 78,547 -0.01(-0.11%)
Aug 09, 2013 9.300 9.340 9.300 9.310 125,091 +0.03(+0.32%)
Aug 08, 2013 9.220 9.320 9.210 9.280 371,700 +0.25(+2.83%)
Aug 07, 2013 8.970 9.050 8.940 9.025 58,580 +0.03(+0.28%)
Aug 06, 2013 9.010 9.049 8.970 9.000 91,330 -0.17(-1.85%)
Aug 05, 2013 9.140 9.180 9.096 9.170 68,872 +0.07(+0.77%)
Aug 02, 2013 9.100 9.120 9.017 9.100 42,346 +0.00(+0.00%)
Aug 01, 2013 9.140 9.140 9.061 9.100 64,175 +0.00(+0.00%)
Jul 31, 2013 9.050 9.130 8.974 9.100 118,416 +0.01(+0.11%)
Jul 30, 2013 9.110 9.110 9.030 9.090 87,392 -0.05(-0.55%)
Jul 29, 2013 9.180 9.208 9.130 9.140 373,067 +0.05(+0.55%)
Jul 26, 2013 9.150 9.170 8.990 9.090 105,144 -0.14(-1.52%)
Jul 25, 2013 9.260 9.350 9.200 9.230 64,739 -0.05(-0.54%)
Jul 24, 2013 9.300 9.360 9.260 9.280 100,139 +0.03(+0.32%)
Jul 23, 2013 9.210 9.270 9.180 9.250 114,521 -0.05(-0.54%)
Jul 22, 2013 9.332 9.370 9.300 9.300 169,006 +0.05(+0.54%)
Jul 19, 2013 9.250 9.310 9.210 9.250 94,150 +0.07(+0.76%)
Jul 18, 2013 9.180 9.280 9.180 9.180 260,819 +0.04(+0.44%)
Jul 17, 2013 9.260 9.270 9.125 9.140 123,304 -0.08(-0.87%)
Jul 16, 2013 9.260 9.270 9.210 9.220 62,535 -0.01(-0.11%)
Jul 15, 2013 9.140 9.230 9.130 9.230 98,126 +0.14(+1.54%)
Jul 12, 2013 9.080 9.120 9.050 9.090 37,256 -0.03(-0.33%)
Jul 11, 2013 9.020 9.130 9.020 9.120 495,048 +0.23(+2.59%)
Jul 10, 2013 8.930 9.000 8.857 8.890 150,179 +0.10(+1.14%)
Jul 09, 2013 8.870 8.790 8.748 8.790 144,221 +0.06(+0.69%)
Jul 08, 2013 8.700 8.778 8.700 8.730 118,483 +0.14(+1.63%)
Jul 05, 2013 8.630 8.630 8.420 8.590 324,091 -0.05(-0.58%)
Jul 03, 2013 8.710 8.730 8.610 8.640 193,750 -0.03(-0.35%)
Jul 02, 2013 8.800 8.800 8.670 8.670 185,626 -0.04(-0.46%)
Jul 01, 2013 8.530 8.730 8.530 8.710 339,021 +0.32(+3.81%)
Jun 28, 2013 8.140 8.430 8.136 8.390 314,959 +0.28(+3.47%)
Jun 26, 2013 8.440 8.440 8.100 8.109 736,330 -0.44(-5.16%)
Jun 25, 2013 8.570 8.710 8.550 8.550 105,255 +0.02(+0.23%)
Jun 24, 2013 8.710 8.710 8.450 8.530 321,540 -0.26(-2.96%)
Jun 21, 2013 8.690 8.820 8.655 8.790 177,064 +0.12(+1.38%)
Jun 20, 2013 8.744 8.800 8.621 8.670 702,372 -0.33(-3.67%)
Jun 19, 2013 9.150 9.160 9.000 9.000 443,142 -0.15(-1.64%)
Jun 18, 2013 9.110 9.200 9.100 9.150 183,241 -0.05(-0.54%)
Jun 17, 2013 9.320 9.320 9.200 9.200 168,185 -0.15(-1.60%)
Jun 14, 2013 9.310 9.380 9.300 9.350 152,816 -0.05(-0.53%)
Jun 13, 2013 9.490 9.500 9.310 9.400 216,927 -0.18(-1.88%)
Jun 12, 2013 9.650 9.650 9.580 9.580 122,106 -0.03(-0.31%)
Jun 11, 2013 9.640 9.655 9.600 9.610 186,328 -0.19(-1.94%)
Jun 10, 2013 9.770 9.820 9.713 9.800 189,391 +0.10(+0.98%)
Jun 07, 2013 9.700 9.760 9.600 9.705 227,328 -0.12(-1.27%)
Jun 06, 2013 9.780 9.850 9.770 9.830 458,050 +0.09(+0.92%)
Jun 05, 2013 9.580 9.740 9.526 9.740 1,005,127 +0.22(+2.31%)
Jun 04, 2013 9.490 9.520 9.420 9.520 191,602 -0.02(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.