Sprott Physical Platinum & Palladium Tr (SPPP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.39 | 9.46 | 9.39 | 9.44 | 9.44 | 171,300 |
| 25 Apr 2024 | 9.47 | 9.56 | 9.40 | 9.56 | 9.56 | 165,700 |
| 24 Apr 2024 | 9.60 | 9.63 | 9.52 | 9.54 | 9.54 | 78,400 |
| 23 Apr 2024 | 9.56 | 9.70 | 9.51 | 9.66 | 9.66 | 97,800 |
| 22 Apr 2024 | 9.57 | 9.77 | 9.56 | 9.63 | 9.63 | 124,500 |
| 19 Apr 2024 | 9.73 | 9.78 | 9.68 | 9.75 | 9.75 | 89,800 |
| 18 Apr 2024 | 9.85 | 9.93 | 9.81 | 9.81 | 9.81 | 171,700 |
| 17 Apr 2024 | 9.80 | 9.94 | 9.73 | 9.77 | 9.77 | 94,800 |
| 16 Apr 2024 | 9.83 | 9.95 | 9.77 | 9.80 | 9.80 | 137,800 |
| 15 Apr 2024 | 9.89 | 9.95 | 9.81 | 9.95 | 9.95 | 111,200 |
| 12 Apr 2024 | 10.42 | 10.46 | 9.97 | 10.03 | 10.03 | 900,800 |
| 11 Apr 2024 | 10.18 | 10.19 | 10.02 | 10.19 | 10.19 | 150,300 |
| 10 Apr 2024 | 10.09 | 10.21 | 9.97 | 10.08 | 10.08 | 244,900 |
| 09 Apr 2024 | 10.18 | 10.32 | 10.11 | 10.26 | 10.26 | 510,500 |
| 08 Apr 2024 | 10.06 | 10.15 | 10.00 | 10.03 | 10.03 | 477,400 |
| 05 Apr 2024 | 9.76 | 9.83 | 9.64 | 9.81 | 9.81 | 124,500 |
| 04 Apr 2024 | 9.94 | 10.02 | 9.86 | 9.87 | 9.87 | 231,100 |
| 03 Apr 2024 | 9.76 | 9.92 | 9.75 | 9.91 | 9.91 | 320,600 |
| 02 Apr 2024 | 9.72 | 9.77 | 9.64 | 9.72 | 9.72 | 193,000 |
| 01 Apr 2024 | 9.62 | 9.62 | 9.48 | 9.58 | 9.58 | 91,300 |
| 28 Mar 2024 | 9.57 | 9.69 | 9.57 | 9.65 | 9.65 | 137,600 |
| 27 Mar 2024 | 9.36 | 9.49 | 9.35 | 9.49 | 9.49 | 121,800 |
| 26 Mar 2024 | 9.64 | 9.64 | 9.53 | 9.54 | 9.54 | 128,000 |
| 25 Mar 2024 | 9.59 | 9.72 | 9.59 | 9.61 | 9.61 | 111,700 |
| 22 Mar 2024 | 9.53 | 9.58 | 9.42 | 9.47 | 9.47 | 76,800 |
| 21 Mar 2024 | 9.70 | 9.71 | 9.53 | 9.62 | 9.62 | 108,500 |
| 20 Mar 2024 | 9.43 | 9.66 | 9.40 | 9.66 | 9.66 | 68,300 |
| 19 Mar 2024 | 9.49 | 9.52 | 9.35 | 9.45 | 9.45 | 336,400 |
| 18 Mar 2024 | 9.89 | 9.89 | 9.63 | 9.69 | 9.69 | 119,100 |
| 15 Mar 2024 | 10.11 | 10.11 | 10.00 | 10.04 | 10.04 | 161,000 |
| 14 Mar 2024 | 10.01 | 10.04 | 9.82 | 9.85 | 9.85 | 157,400 |
| 13 Mar 2024 | 9.90 | 9.97 | 9.90 | 9.92 | 9.92 | 73,900 |
| 12 Mar 2024 | 9.63 | 9.76 | 9.55 | 9.75 | 9.75 | 60,700 |
| 11 Mar 2024 | 9.65 | 9.78 | 9.65 | 9.78 | 9.78 | 191,800 |
| 08 Mar 2024 | 9.65 | 9.65 | 9.43 | 9.52 | 9.52 | 96,300 |
| 07 Mar 2024 | 9.60 | 9.66 | 9.54 | 9.62 | 9.62 | 131,300 |
| 06 Mar 2024 | 9.51 | 9.67 | 9.50 | 9.52 | 9.52 | 564,500 |
| 05 Mar 2024 | 9.13 | 9.20 | 9.09 | 9.15 | 9.15 | 82,600 |
| 04 Mar 2024 | 9.12 | 9.36 | 9.12 | 9.30 | 9.30 | 173,500 |
| 01 Mar 2024 | 9.04 | 9.15 | 8.97 | 9.11 | 9.11 | 52,800 |
| 29 Feb 2024 | 9.10 | 9.11 | 8.97 | 9.02 | 9.02 | 42,900 |
| 28 Feb 2024 | 8.92 | 8.99 | 8.91 | 8.95 | 8.95 | 45,000 |
| 27 Feb 2024 | 9.17 | 9.23 | 9.09 | 9.11 | 9.11 | 79,000 |
| 26 Feb 2024 | 9.09 | 9.15 | 9.06 | 9.10 | 9.10 | 64,000 |
| 23 Feb 2024 | 9.34 | 9.44 | 9.30 | 9.35 | 9.35 | 73,300 |
| 22 Feb 2024 | 9.14 | 9.35 | 9.14 | 9.31 | 9.31 | 115,700 |
| 21 Feb 2024 | 9.23 | 9.23 | 9.01 | 9.11 | 9.11 | 88,000 |
| 20 Feb 2024 | 9.36 | 9.42 | 9.29 | 9.34 | 9.34 | 70,700 |
| 16 Feb 2024 | 9.18 | 9.32 | 9.17 | 9.22 | 9.22 | 82,900 |
| 15 Feb 2024 | 9.19 | 9.31 | 9.14 | 9.20 | 9.20 | 97,700 |
| 14 Feb 2024 | 9.00 | 9.11 | 8.55 | 9.06 | 9.06 | 156,100 |
| 13 Feb 2024 | 8.83 | 8.83 | 8.65 | 8.72 | 8.72 | 86,700 |
| 12 Feb 2024 | 8.82 | 8.94 | 8.76 | 8.89 | 8.89 | 98,700 |
| 09 Feb 2024 | 8.82 | 8.82 | 8.66 | 8.71 | 8.71 | 108,700 |
| 08 Feb 2024 | 8.78 | 8.94 | 8.74 | 8.91 | 8.91 | 99,200 |
| 07 Feb 2024 | 9.02 | 9.05 | 8.84 | 8.87 | 8.87 | 238,800 |
| 06 Feb 2024 | 9.18 | 9.25 | 9.16 | 9.19 | 9.19 | 39,000 |
| 05 Feb 2024 | 9.16 | 9.23 | 9.12 | 9.23 | 9.23 | 40,300 |
| 02 Feb 2024 | 9.22 | 9.22 | 9.08 | 9.19 | 9.19 | 102,600 |
| 01 Feb 2024 | 9.35 | 9.42 | 9.27 | 9.33 | 9.33 | 51,900 |
| 31 Jan 2024 | 9.46 | 9.60 | 9.40 | 9.42 | 9.42 | 66,800 |
| 30 Jan 2024 | 9.59 | 9.60 | 9.41 | 9.44 | 9.44 | 62,100 |
| 29 Jan 2024 | 9.43 | 9.61 | 9.43 | 9.59 | 9.59 | 53,500 |
| 26 Jan 2024 | 9.36 | 9.50 | 9.35 | 9.36 | 9.36 | 116,200 |
| 25 Jan 2024 | 9.47 | 9.47 | 9.25 | 9.31 | 9.31 | 90,600 |
| 24 Jan 2024 | 9.53 | 9.58 | 9.45 | 9.48 | 9.48 | 69,500 |
| 23 Jan 2024 | 9.35 | 9.41 | 9.32 | 9.41 | 9.41 | 58,000 |
| 22 Jan 2024 | 9.17 | 9.32 | 9.17 | 9.28 | 9.28 | 131,200 |
| 19 Jan 2024 | 9.32 | 9.36 | 9.19 | 9.34 | 9.34 | 72,200 |
| 18 Jan 2024 | 9.15 | 9.35 | 9.15 | 9.33 | 9.33 | 244,900 |
| 17 Jan 2024 | 9.09 | 9.09 | 8.99 | 9.05 | 9.05 | 142,300 |
| 16 Jan 2024 | 9.19 | 9.21 | 9.10 | 9.15 | 9.15 | 200,700 |
| 12 Jan 2024 | 9.45 | 9.51 | 9.29 | 9.33 | 9.33 | 125,800 |
| 11 Jan 2024 | 9.43 | 9.47 | 9.27 | 9.32 | 9.32 | 63,000 |
| 10 Jan 2024 | 9.38 | 9.44 | 9.33 | 9.41 | 9.41 | 46,900 |
| 09 Jan 2024 | 9.45 | 9.46 | 9.32 | 9.39 | 9.39 | 77,900 |
| 08 Jan 2024 | 9.49 | 9.58 | 9.42 | 9.48 | 9.48 | 67,500 |
| 05 Jan 2024 | 9.62 | 9.77 | 9.57 | 9.67 | 9.67 | 86,700 |
| 04 Jan 2024 | 9.70 | 9.83 | 9.59 | 9.60 | 9.60 | 154,900 |
| 03 Jan 2024 | 9.84 | 9.89 | 9.76 | 9.84 | 9.84 | 38,200 |
| 02 Jan 2024 | 10.05 | 10.10 | 9.90 | 9.94 | 9.94 | 102,600 |
| 29 Dec 2023 | 10.36 | 10.44 | 10.05 | 10.09 | 10.09 | 105,500 |
| 28 Dec 2023 | 10.26 | 10.40 | 10.22 | 10.25 | 10.25 | 124,200 |
| 27 Dec 2023 | 10.36 | 10.50 | 10.32 | 10.35 | 10.35 | 135,500 |
| 26 Dec 2023 | 10.51 | 10.52 | 10.39 | 10.42 | 10.42 | 60,500 |
| 22 Dec 2023 | 10.65 | 10.72 | 10.42 | 10.48 | 10.48 | 95,100 |
| 21 Dec 2023 | 10.41 | 10.50 | 10.26 | 10.47 | 10.47 | 52,200 |
| 20 Dec 2023 | 10.43 | 10.53 | 10.30 | 10.34 | 10.34 | 110,400 |
| 19 Dec 2023 | 10.31 | 10.56 | 10.31 | 10.43 | 10.43 | 93,000 |
| 18 Dec 2023 | 10.28 | 10.36 | 10.21 | 10.28 | 10.28 | 93,400 |
| 15 Dec 2023 | 10.03 | 10.29 | 10.02 | 10.13 | 10.13 | 227,800 |
| 14 Dec 2023 | 9.67 | 10.10 | 9.66 | 10.03 | 10.03 | 202,700 |
| 13 Dec 2023 | 9.35 | 9.49 | 9.20 | 9.46 | 9.46 | 62,000 |
| 12 Dec 2023 | 9.33 | 9.41 | 9.21 | 9.41 | 9.41 | 62,200 |
| 11 Dec 2023 | 9.25 | 9.29 | 9.18 | 9.25 | 9.25 | 98,800 |
| 08 Dec 2023 | 9.41 | 9.43 | 9.06 | 9.13 | 9.13 | 139,300 |
| 07 Dec 2023 | 9.42 | 9.48 | 9.37 | 9.40 | 9.40 | 55,000 |
| 06 Dec 2023 | 9.28 | 9.44 | 9.17 | 9.23 | 9.23 | 75,900 |
| 05 Dec 2023 | 9.20 | 9.31 | 9.11 | 9.17 | 9.17 | 108,400 |
| 04 Dec 2023 | 9.52 | 9.55 | 9.23 | 9.39 | 9.39 | 131,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.