Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Delayed Quote USD

Sprott Physical Platinum and Palladium Trust (SPPP)

Compare
9.11
-0.01
(-0.11%)
At close: April 10 at 4:00:00 PM EDT
9.18
+0.07
+(0.77%)
After hours: April 10 at 6:23:33 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20259.189.209.099.119.11495,165
Apr 9, 20259.149.199.019.129.12724,000
Apr 8, 20259.159.159.069.079.07467,700
Apr 7, 20259.019.158.919.059.05492,200
Apr 4, 20259.199.199.019.079.07572,500
Apr 3, 20259.539.549.289.319.31607,100
Apr 2, 20259.849.849.719.759.75366,400
Apr 1, 20259.869.949.809.889.88447,000
Mar 31, 20259.879.949.739.949.94869,600
Mar 28, 20259.839.839.709.769.76243,900
Mar 27, 20259.699.799.679.789.78346,700
Mar 26, 20259.649.719.649.699.69228,900
Mar 25, 20259.729.739.609.609.60138,200
Mar 24, 20259.679.679.579.629.62178,100
Mar 21, 20259.649.719.649.719.71115,900
Mar 20, 20259.769.769.669.699.69273,600
Mar 19, 20259.789.849.749.829.82345,400
Mar 18, 20259.869.909.789.869.86178,800
Mar 17, 20259.779.869.779.849.84137,900
Mar 14, 20259.869.869.709.819.81236,200
Mar 13, 20259.509.739.509.719.71201,700
Mar 12, 20259.619.629.539.619.61149,600
Mar 11, 20259.489.629.489.539.53256,800
Mar 10, 20259.679.679.399.409.40245,700
Mar 7, 20259.639.649.519.589.58308,000
Mar 6, 20259.609.639.559.559.55139,700
Mar 5, 20259.519.599.489.599.59244,800
Mar 4, 20259.389.529.359.479.47221,100
Mar 3, 20259.499.569.349.389.38442,300
Feb 28, 20259.309.399.269.389.38522,100
Feb 27, 20259.439.449.359.379.37515,000
Feb 26, 20259.409.509.409.489.48137,300
Feb 25, 20259.459.499.369.419.41268,000
Feb 24, 20259.569.589.469.469.46562,300
Feb 21, 20259.809.809.669.669.66344,800
Feb 20, 20259.829.829.779.829.82477,600
Feb 19, 20259.819.839.639.749.74886,700
Feb 18, 20259.859.889.759.859.85678,600
Feb 14, 20259.919.919.809.879.87779,200
Feb 13, 20259.759.929.719.929.92275,200
Feb 12, 20259.699.759.639.739.73278,800
Feb 11, 20259.749.749.659.679.67320,900
Feb 10, 20259.659.799.659.769.76254,500
Feb 7, 20259.769.769.569.579.57274,600
Feb 6, 20259.819.839.659.699.69522,900
Feb 5, 20259.779.889.779.819.81271,300
Feb 4, 20259.759.859.729.789.78200,900
Feb 3, 20259.599.809.579.739.73611,800
Jan 31, 20259.709.849.659.739.73199,300
Jan 30, 20259.499.649.499.579.57166,700
Jan 29, 20259.319.429.319.389.38126,900
Jan 28, 20259.289.339.269.289.28136,300
Jan 27, 20259.459.459.309.369.36109,500
Jan 24, 20259.519.589.489.509.50151,100
Jan 23, 20259.609.609.439.499.49318,100
Jan 22, 20259.459.579.459.529.52265,000
Jan 21, 20259.319.399.299.379.37147,700
Jan 17, 20259.339.349.289.339.33142,700
Jan 16, 20259.289.329.219.239.23174,100
Jan 15, 20259.419.419.249.359.35213,000
Jan 14, 20259.259.309.209.279.27199,300
Jan 13, 20259.199.339.199.299.29189,200
Jan 10, 20259.369.429.319.369.36143,300
Jan 8, 20259.219.249.159.219.2177,200
Jan 7, 20259.209.259.169.219.21152,900
Jan 6, 20259.119.189.079.079.07124,400
Jan 3, 20259.109.149.109.109.10159,900
Jan 2, 20259.019.038.969.009.00123,100
Dec 31, 20248.878.978.868.898.89215,900
Dec 30, 20248.958.958.838.858.85254,400
Dec 27, 20249.079.078.958.968.96321,900
Dec 26, 20249.269.279.129.129.12222,200
Dec 24, 20249.219.269.209.269.2668,300
Dec 23, 20249.119.169.089.169.16207,300
Dec 20, 20249.009.119.009.029.02173,400
Dec 19, 20249.059.058.938.998.99229,300
Dec 18, 20249.099.128.938.978.97440,900
Dec 17, 20249.159.169.109.139.13277,600
Dec 16, 20249.379.379.249.249.24140,400
Dec 13, 20249.319.329.229.239.23264,800
Dec 12, 20249.339.419.329.379.37222,900
Dec 11, 20249.319.469.309.449.44257,300
Dec 10, 20249.329.409.269.359.35231,300
Dec 9, 20249.519.589.349.369.36392,500
Dec 6, 20249.399.399.259.259.25530,500
Dec 5, 20249.499.499.379.409.40481,900
Dec 4, 20249.559.619.489.509.50353,400
Dec 3, 20249.669.669.559.589.58163,400
Dec 2, 20249.609.629.549.559.55214,300
Nov 29, 20249.739.739.569.619.61324,600
Nov 27, 20249.539.639.509.539.53156,500
Nov 26, 20249.639.639.499.539.53139,000
Nov 25, 20249.659.679.569.599.59341,300
Nov 22, 20249.759.849.759.769.76146,800
Nov 21, 20249.819.939.789.869.86118,900
Nov 20, 20249.939.939.769.819.81269,500
Nov 19, 20249.749.949.749.949.94502,400
Nov 18, 20249.669.769.669.719.711,131,300
Nov 15, 20249.509.569.439.449.44601,900
Nov 14, 20249.459.509.359.479.47574,100
Nov 13, 20249.529.529.399.449.44272,700
Nov 12, 20249.619.659.489.529.52421,100
Nov 11, 20249.939.939.739.799.79320,700
Nov 8, 20249.9610.029.819.859.85407,500
Nov 7, 202410.1210.1710.0510.1310.13308,100
Nov 6, 202410.0210.229.9710.1510.15438,800
Nov 5, 202410.4310.5010.3510.4010.40276,900
Nov 4, 202410.3110.3910.1910.3210.32326,700
Nov 1, 202410.6710.6810.4510.4610.46301,600
Oct 31, 202410.7310.7510.4910.5910.59754,600
Oct 30, 202410.8010.8710.7110.8010.80949,900
Oct 29, 202411.3911.3911.2011.2511.25846,200
Oct 28, 202411.0911.2011.0111.1911.19911,700
Oct 25, 202410.7210.9810.7210.9210.92586,000
Oct 24, 202410.7610.8010.5310.7010.701,711,100
Oct 23, 202410.4010.4010.2110.3310.33276,400
Oct 22, 202410.4310.5110.4110.4810.48565,900
Oct 21, 202410.4510.5510.2510.3310.33520,900
Oct 18, 202410.3710.4210.2910.4210.42564,900
Oct 17, 202410.1510.2310.1010.1910.19214,800
Oct 16, 202410.1010.1210.0110.1110.11153,900
Oct 15, 20249.9910.039.899.969.96132,000
Oct 14, 202410.1110.1910.0010.1710.17152,200
Oct 11, 202410.2010.2710.1310.2510.25175,700
Oct 10, 202410.0410.189.9910.1710.17389,700
Oct 9, 20249.8610.009.8010.0010.00146,400
Oct 8, 20249.829.939.779.929.92191,800
Oct 7, 202410.0110.069.9410.0510.05161,000
Oct 4, 20249.9910.109.9410.0510.05138,100
Oct 3, 20249.929.999.789.979.97264,900
Oct 2, 202410.0910.1610.0010.0810.08200,700
Oct 1, 20249.859.979.829.949.94155,000
Sep 30, 20249.849.889.719.829.82168,100
Sep 27, 202410.1610.209.9910.0010.00189,300
Sep 26, 202410.2510.2910.1810.2410.24418,800
Sep 25, 202410.1410.149.9910.0910.09168,300
Sep 24, 20249.9910.199.9910.1910.19223,300
Sep 23, 20249.939.979.849.859.85115,600
Sep 20, 202410.0810.1510.0510.0710.07164,200
Sep 19, 202410.2510.3210.1310.2310.23207,600
Sep 18, 202410.1910.209.949.959.95175,300
Sep 17, 202410.1310.3310.1310.3010.30147,400
Sep 16, 202410.1710.1810.1010.1310.1396,700
Sep 13, 202410.1810.2110.0710.1710.17202,200
Sep 12, 20249.9110.019.839.979.97276,400
Sep 11, 20249.549.779.519.779.77241,600
Sep 10, 20249.459.509.379.499.4954,900
Sep 9, 20249.299.419.289.409.4051,100
Sep 6, 20249.319.369.049.129.12135,700
Sep 5, 20249.309.389.259.299.2962,900
Sep 4, 20249.149.249.099.169.1661,600
Sep 3, 20249.309.319.069.139.13139,300
Aug 30, 20249.489.499.379.419.4172,900
Aug 29, 20249.409.609.409.489.48114,400
Aug 28, 20249.469.479.339.359.35119,200
Aug 27, 20249.589.689.529.659.6594,100
Aug 26, 20249.669.729.559.629.62140,300
Aug 23, 20249.409.579.379.579.57247,900
Aug 22, 20249.509.509.279.339.33210,800
Aug 21, 20249.579.579.469.519.51223,300
Aug 20, 20249.459.459.259.269.2677,500
Aug 19, 20249.259.389.229.379.3789,000
Aug 16, 20249.379.439.279.419.41113,100
Aug 15, 20249.369.439.309.369.3690,300
Aug 14, 20249.289.289.139.199.1953,100
Aug 13, 20249.209.309.209.279.2751,400
Aug 12, 20249.189.279.159.189.1890,400
Aug 9, 20249.199.199.009.019.0168,500
Aug 8, 20249.079.189.079.179.17118,000
Aug 7, 20249.049.118.898.938.93134,900
Aug 6, 20248.738.948.738.888.8885,700
Aug 5, 20248.758.878.698.718.71193,200
Aug 2, 20249.309.309.139.159.15230,600
Aug 1, 20249.409.439.269.299.2993,800
Jul 31, 20249.489.559.429.469.46269,500
Jul 30, 20249.329.329.219.309.30124,900
Jul 29, 20249.339.369.269.319.3174,200
Jul 26, 20249.189.249.139.219.21140,900
Jul 25, 20249.269.329.039.229.22233,000
Jul 24, 20249.459.589.409.419.41115,800
Jul 23, 20249.369.459.349.459.45116,900
Jul 22, 20249.349.399.299.359.35148,900
Jul 19, 20249.499.539.419.499.4977,900
Jul 18, 20249.779.779.519.519.51182,700
Jul 17, 20249.939.939.749.789.78107,400
Jul 16, 20249.669.839.609.839.83175,700
Jul 15, 20249.759.889.699.769.76110,100
Jul 12, 20249.789.869.709.829.82155,400
Jul 11, 20249.9010.029.899.979.97106,500
Jul 10, 20249.909.909.819.899.89109,300
Jul 9, 20249.929.949.709.779.77145,300
Jul 8, 202410.0710.079.919.989.98101,400
Jul 5, 202410.1710.2410.1110.1710.17149,800
Jul 3, 202410.0910.239.9610.0410.04302,000
Jul 2, 20249.9110.039.919.979.97163,500
Jul 1, 20249.809.889.689.759.7586,300
Jun 28, 20249.839.879.779.779.77169,300
Jun 27, 20249.619.649.549.619.61151,500
Jun 26, 20249.559.669.469.669.66153,500
Jun 25, 20249.669.669.489.529.5290,000
Jun 24, 20249.829.949.709.709.70208,000
Jun 21, 20249.979.979.569.619.61621,400
Jun 20, 20249.559.669.499.589.58284,400
Jun 18, 20249.399.489.329.489.48118,200
Jun 17, 20249.369.469.329.439.43163,500
Jun 14, 20249.299.429.279.359.35117,100
Jun 13, 20249.399.439.269.339.33117,800
Jun 12, 20249.509.549.409.409.40293,200
Jun 11, 20249.449.449.369.399.39131,800
Jun 10, 20249.549.609.479.559.55168,600
Jun 7, 20249.699.699.509.549.54252,700
Jun 6, 20249.859.889.799.809.80304,600
Jun 5, 20249.879.879.789.849.84273,100
Jun 4, 20249.959.959.789.839.83100,300
Jun 3, 202410.0010.069.919.969.96105,700
May 31, 202410.1610.179.8510.0010.00302,200
May 30, 202410.0610.1710.0510.0510.05173,300
May 29, 202410.2110.2210.1210.1910.19112,000
May 28, 202410.2610.3910.2210.3310.33191,800
May 24, 202410.0510.1110.0410.0610.06114,600
May 23, 202410.2710.3210.0310.0310.03224,100
May 22, 202410.4410.4710.2810.3610.36180,400
May 21, 202410.6210.6410.4610.5710.57300,500
May 20, 202410.5610.6310.3110.6210.62431,600
May 17, 202410.4210.5610.3810.5010.50840,200
May 16, 202410.3010.4210.1910.4110.41464,500
May 15, 202410.2910.3710.0910.3510.35384,200
May 14, 202410.0110.149.9610.0510.05460,300
May 13, 202410.0210.079.879.909.9099,100
May 10, 202410.0010.059.879.979.97185,000
May 9, 20249.719.869.709.839.83151,500
May 8, 20249.669.749.599.699.6993,900
May 7, 20249.709.859.709.779.7768,000
May 6, 20249.719.799.689.689.68160,000
May 3, 20249.639.639.449.569.5672,600
May 2, 20249.459.549.369.529.5293,400
May 1, 20249.439.619.439.549.54103,700
Apr 30, 20249.439.519.359.479.47117,800
Apr 29, 20249.519.669.519.609.60277,900
Apr 26, 20249.399.469.399.449.44171,300
Apr 25, 20249.479.569.409.569.56165,700
Apr 24, 20249.609.639.529.549.5478,400
Apr 23, 20249.569.709.519.669.6697,800
Apr 22, 20249.579.779.569.639.63124,500
Apr 19, 20249.739.789.689.759.7589,800
Apr 18, 20249.859.939.819.819.81171,700
Apr 17, 20249.809.949.739.779.7794,800
Apr 16, 20249.839.959.779.809.80137,800
Apr 15, 20249.899.959.819.959.95111,200
Apr 12, 202410.4210.469.9710.0310.03900,800
Apr 11, 202410.1810.1910.0210.1910.19150,300

Related Tickers

SII Sprott Inc.
44.01
+2.61%
 
CEF Sprott Physical Gold and Silver Trust
27.97
+2.19%
 
PSLV Sprott Physical Silver Trust
10.52
+1.35%
 
PSLV.TO Sprott Physical Silver Trust
14.75
+0.82%
 
PHYS Sprott Physical Gold Trust
24.32
+2.75%
 
CEF.TO Sprott Physical Gold and Silver Trust
39.08
+2.20%
 
FUND Sprott Focus Trust, Inc.
6.70
-3.46%
 
WIW Western Asset Inflation-Linked Opportunities & Income Fund
8.43
-1.29%
 
BLW BlackRock Limited Duration Income Trust
13.13
-1.72%
 
PHYS.TO Sprott Physical Gold Trust
33.98
+1.77%