NYSE - Delayed Quote USD

Sprott Physical Platinum and Palladium Trust (SPPP)

Compare
10.59 -0.21 (-1.94%)
At close: October 31 at 4:00 PM EDT
10.57 -0.02 (-0.20%)
After hours: October 31 at 7:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 10.73 10.75 10.49 10.59 10.59 753,200
Oct 30, 2024 10.80 10.87 10.71 10.80 10.80 949,900
Oct 29, 2024 11.39 11.39 11.20 11.25 11.25 846,200
Oct 28, 2024 11.09 11.20 11.01 11.19 11.19 911,700
Oct 25, 2024 10.72 10.98 10.72 10.92 10.92 586,000
Oct 24, 2024 10.76 10.80 10.53 10.70 10.70 1,711,100
Oct 23, 2024 10.40 10.40 10.21 10.33 10.33 276,400
Oct 22, 2024 10.43 10.51 10.41 10.48 10.48 565,900
Oct 21, 2024 10.45 10.55 10.25 10.33 10.33 520,900
Oct 18, 2024 10.37 10.42 10.29 10.42 10.42 564,900
Oct 17, 2024 10.15 10.23 10.10 10.19 10.19 214,800
Oct 16, 2024 10.10 10.12 10.01 10.11 10.11 153,900
Oct 15, 2024 9.99 10.03 9.89 9.96 9.96 132,000
Oct 14, 2024 10.11 10.19 10.00 10.17 10.17 152,200
Oct 11, 2024 10.20 10.27 10.13 10.25 10.25 175,700
Oct 10, 2024 10.04 10.18 9.99 10.17 10.17 389,700
Oct 9, 2024 9.86 10.00 9.80 10.00 10.00 146,400
Oct 8, 2024 9.82 9.93 9.77 9.92 9.92 191,800
Oct 7, 2024 10.01 10.06 9.94 10.05 10.05 161,000
Oct 4, 2024 9.99 10.10 9.94 10.05 10.05 138,100
Oct 3, 2024 9.92 9.99 9.78 9.97 9.97 264,900
Oct 2, 2024 10.09 10.16 10.00 10.08 10.08 200,700
Oct 1, 2024 9.85 9.97 9.82 9.94 9.94 155,000
Sep 30, 2024 9.84 9.88 9.71 9.82 9.82 168,100
Sep 27, 2024 10.16 10.20 9.99 10.00 10.00 189,300
Sep 26, 2024 10.25 10.29 10.18 10.24 10.24 418,800
Sep 25, 2024 10.14 10.14 9.99 10.09 10.09 168,300
Sep 24, 2024 9.99 10.19 9.99 10.19 10.19 223,300
Sep 23, 2024 9.93 9.97 9.84 9.85 9.85 115,600
Sep 20, 2024 10.08 10.15 10.05 10.07 10.07 164,200
Sep 19, 2024 10.25 10.32 10.13 10.23 10.23 207,600
Sep 18, 2024 10.19 10.20 9.94 9.95 9.95 175,300
Sep 17, 2024 10.13 10.33 10.13 10.30 10.30 147,400
Sep 16, 2024 10.17 10.18 10.10 10.13 10.13 96,700
Sep 13, 2024 10.18 10.21 10.07 10.17 10.17 202,200
Sep 12, 2024 9.91 10.01 9.83 9.97 9.97 276,400
Sep 11, 2024 9.54 9.77 9.51 9.77 9.77 241,600
Sep 10, 2024 9.45 9.50 9.37 9.49 9.49 54,900
Sep 9, 2024 9.29 9.41 9.28 9.40 9.40 51,100
Sep 6, 2024 9.31 9.36 9.04 9.12 9.12 135,700
Sep 5, 2024 9.30 9.38 9.25 9.29 9.29 62,900
Sep 4, 2024 9.14 9.24 9.09 9.16 9.16 61,600
Sep 3, 2024 9.30 9.31 9.06 9.13 9.13 139,300
Aug 30, 2024 9.48 9.49 9.37 9.41 9.41 72,900
Aug 29, 2024 9.40 9.60 9.40 9.48 9.48 114,400
Aug 28, 2024 9.46 9.47 9.33 9.35 9.35 119,200
Aug 27, 2024 9.58 9.68 9.52 9.65 9.65 94,100
Aug 26, 2024 9.66 9.72 9.55 9.62 9.62 140,300
Aug 23, 2024 9.40 9.57 9.37 9.57 9.57 247,900
Aug 22, 2024 9.50 9.50 9.27 9.33 9.33 210,800
Aug 21, 2024 9.57 9.57 9.46 9.51 9.51 223,300
Aug 20, 2024 9.45 9.45 9.25 9.26 9.26 77,500
Aug 19, 2024 9.25 9.38 9.22 9.37 9.37 89,000
Aug 16, 2024 9.37 9.43 9.27 9.41 9.41 113,100
Aug 15, 2024 9.36 9.43 9.30 9.36 9.36 90,300
Aug 14, 2024 9.28 9.28 9.13 9.19 9.19 53,100
Aug 13, 2024 9.20 9.30 9.20 9.27 9.27 51,400
Aug 12, 2024 9.18 9.27 9.15 9.18 9.18 90,400
Aug 9, 2024 9.19 9.19 9.00 9.01 9.01 68,500
Aug 8, 2024 9.07 9.18 9.07 9.17 9.17 118,000
Aug 7, 2024 9.04 9.11 8.89 8.93 8.93 134,900
Aug 6, 2024 8.73 8.94 8.73 8.88 8.88 85,700
Aug 5, 2024 8.75 8.87 8.69 8.71 8.71 193,200
Aug 2, 2024 9.30 9.30 9.13 9.15 9.15 230,600
Aug 1, 2024 9.40 9.43 9.26 9.29 9.29 93,800
Jul 31, 2024 9.48 9.55 9.42 9.46 9.46 269,500
Jul 30, 2024 9.32 9.32 9.21 9.30 9.30 124,900
Jul 29, 2024 9.33 9.36 9.26 9.31 9.31 74,200
Jul 26, 2024 9.18 9.24 9.13 9.21 9.21 140,900
Jul 25, 2024 9.26 9.32 9.03 9.22 9.22 233,000
Jul 24, 2024 9.45 9.58 9.40 9.41 9.41 115,800
Jul 23, 2024 9.36 9.45 9.34 9.45 9.45 116,900
Jul 22, 2024 9.34 9.39 9.29 9.35 9.35 148,900
Jul 19, 2024 9.49 9.53 9.41 9.49 9.49 77,900
Jul 18, 2024 9.77 9.77 9.51 9.51 9.51 182,700
Jul 17, 2024 9.93 9.93 9.74 9.78 9.78 107,400
Jul 16, 2024 9.66 9.83 9.60 9.83 9.83 175,700
Jul 15, 2024 9.75 9.88 9.69 9.76 9.76 110,100
Jul 12, 2024 9.78 9.86 9.70 9.82 9.82 155,400
Jul 11, 2024 9.90 10.02 9.89 9.97 9.97 106,500
Jul 10, 2024 9.90 9.90 9.81 9.89 9.89 109,300
Jul 9, 2024 9.92 9.94 9.70 9.77 9.77 145,300
Jul 8, 2024 10.07 10.07 9.91 9.98 9.98 101,400
Jul 5, 2024 10.17 10.24 10.11 10.17 10.17 149,800
Jul 3, 2024 10.09 10.23 9.96 10.04 10.04 302,000
Jul 2, 2024 9.91 10.03 9.91 9.97 9.97 163,500
Jul 1, 2024 9.80 9.88 9.68 9.75 9.75 86,300
Jun 28, 2024 9.83 9.87 9.77 9.77 9.77 169,300
Jun 27, 2024 9.61 9.64 9.54 9.61 9.61 151,500
Jun 26, 2024 9.55 9.66 9.46 9.66 9.66 153,500
Jun 25, 2024 9.66 9.66 9.48 9.52 9.52 90,000
Jun 24, 2024 9.82 9.94 9.70 9.70 9.70 208,000
Jun 21, 2024 9.97 9.97 9.56 9.61 9.61 621,400
Jun 20, 2024 9.55 9.66 9.49 9.58 9.58 284,400
Jun 18, 2024 9.39 9.48 9.32 9.48 9.48 118,200
Jun 17, 2024 9.36 9.46 9.32 9.43 9.43 163,500
Jun 14, 2024 9.29 9.42 9.27 9.35 9.35 117,100
Jun 13, 2024 9.39 9.43 9.26 9.33 9.33 117,800
Jun 12, 2024 9.50 9.54 9.40 9.40 9.40 293,200
Jun 11, 2024 9.44 9.44 9.36 9.39 9.39 131,800
Jun 10, 2024 9.54 9.60 9.47 9.55 9.55 168,600
Jun 7, 2024 9.69 9.69 9.50 9.54 9.54 252,700
Jun 6, 2024 9.85 9.88 9.79 9.80 9.80 304,600
Jun 5, 2024 9.87 9.87 9.78 9.84 9.84 273,100
Jun 4, 2024 9.95 9.95 9.78 9.83 9.83 100,300
Jun 3, 2024 10.00 10.06 9.91 9.96 9.96 105,700
May 31, 2024 10.16 10.17 9.85 10.00 10.00 302,200
May 30, 2024 10.06 10.17 10.05 10.05 10.05 173,300
May 29, 2024 10.21 10.22 10.12 10.19 10.19 112,000
May 28, 2024 10.26 10.39 10.22 10.33 10.33 191,800
May 24, 2024 10.05 10.11 10.04 10.06 10.06 114,600
May 23, 2024 10.27 10.32 10.03 10.03 10.03 224,100
May 22, 2024 10.44 10.47 10.28 10.36 10.36 180,400
May 21, 2024 10.62 10.64 10.46 10.57 10.57 300,500
May 20, 2024 10.56 10.63 10.31 10.62 10.62 431,600
May 17, 2024 10.42 10.56 10.38 10.50 10.50 840,200
May 16, 2024 10.30 10.42 10.19 10.41 10.41 464,500
May 15, 2024 10.29 10.37 10.09 10.35 10.35 384,200
May 14, 2024 10.01 10.14 9.96 10.05 10.05 460,300
May 13, 2024 10.02 10.07 9.87 9.90 9.90 99,100
May 10, 2024 10.00 10.05 9.87 9.97 9.97 185,000
May 9, 2024 9.71 9.86 9.70 9.83 9.83 151,500
May 8, 2024 9.66 9.74 9.59 9.69 9.69 93,900
May 7, 2024 9.70 9.85 9.70 9.77 9.77 68,000
May 6, 2024 9.71 9.79 9.68 9.68 9.68 160,000
May 3, 2024 9.63 9.63 9.44 9.56 9.56 72,600
May 2, 2024 9.45 9.54 9.36 9.52 9.52 93,400
May 1, 2024 9.43 9.61 9.43 9.54 9.54 103,700
Apr 30, 2024 9.43 9.51 9.35 9.47 9.47 117,800
Apr 29, 2024 9.51 9.66 9.51 9.60 9.60 277,900
Apr 26, 2024 9.39 9.46 9.39 9.44 9.44 171,300
Apr 25, 2024 9.47 9.56 9.40 9.56 9.56 165,700
Apr 24, 2024 9.60 9.63 9.52 9.54 9.54 78,400
Apr 23, 2024 9.56 9.70 9.51 9.66 9.66 97,800
Apr 22, 2024 9.57 9.77 9.56 9.63 9.63 124,500
Apr 19, 2024 9.73 9.78 9.68 9.75 9.75 89,800
Apr 18, 2024 9.85 9.93 9.81 9.81 9.81 171,700
Apr 17, 2024 9.80 9.94 9.73 9.77 9.77 94,800
Apr 16, 2024 9.83 9.95 9.77 9.80 9.80 137,800
Apr 15, 2024 9.89 9.95 9.81 9.95 9.95 111,200
Apr 12, 2024 10.42 10.46 9.97 10.03 10.03 900,800
Apr 11, 2024 10.18 10.19 10.02 10.19 10.19 150,300
Apr 10, 2024 10.09 10.21 9.97 10.08 10.08 244,900
Apr 9, 2024 10.18 10.32 10.11 10.26 10.26 510,500
Apr 8, 2024 10.06 10.15 10.00 10.03 10.03 477,400
Apr 5, 2024 9.76 9.83 9.64 9.81 9.81 124,500
Apr 4, 2024 9.94 10.02 9.86 9.87 9.87 231,100
Apr 3, 2024 9.76 9.92 9.75 9.91 9.91 320,600
Apr 2, 2024 9.72 9.77 9.64 9.72 9.72 193,000
Apr 1, 2024 9.62 9.62 9.48 9.58 9.58 91,300
Mar 28, 2024 9.57 9.69 9.57 9.65 9.65 137,600
Mar 27, 2024 9.36 9.49 9.35 9.49 9.49 121,800
Mar 26, 2024 9.64 9.64 9.53 9.54 9.54 128,000
Mar 25, 2024 9.59 9.72 9.59 9.61 9.61 111,700
Mar 22, 2024 9.53 9.58 9.42 9.47 9.47 76,800
Mar 21, 2024 9.70 9.71 9.53 9.62 9.62 108,500
Mar 20, 2024 9.43 9.66 9.40 9.66 9.66 68,300
Mar 19, 2024 9.49 9.52 9.35 9.45 9.45 336,400
Mar 18, 2024 9.89 9.89 9.63 9.69 9.69 119,100
Mar 15, 2024 10.11 10.11 10.00 10.04 10.04 161,000
Mar 14, 2024 10.01 10.04 9.82 9.85 9.85 157,400
Mar 13, 2024 9.90 9.97 9.90 9.92 9.92 73,900
Mar 12, 2024 9.63 9.76 9.55 9.75 9.75 60,700
Mar 11, 2024 9.65 9.78 9.65 9.78 9.78 191,800
Mar 8, 2024 9.65 9.65 9.43 9.52 9.52 96,300
Mar 7, 2024 9.60 9.66 9.54 9.62 9.62 131,300
Mar 6, 2024 9.51 9.67 9.50 9.52 9.52 564,500
Mar 5, 2024 9.13 9.20 9.09 9.15 9.15 82,600
Mar 4, 2024 9.12 9.36 9.12 9.30 9.30 173,500
Mar 1, 2024 9.04 9.15 8.97 9.11 9.11 52,800
Feb 29, 2024 9.10 9.11 8.97 9.02 9.02 42,900
Feb 28, 2024 8.92 8.99 8.91 8.95 8.95 45,000
Feb 27, 2024 9.17 9.23 9.09 9.11 9.11 79,000
Feb 26, 2024 9.09 9.15 9.06 9.10 9.10 64,000
Feb 23, 2024 9.34 9.44 9.30 9.35 9.35 73,300
Feb 22, 2024 9.14 9.35 9.14 9.31 9.31 115,700
Feb 21, 2024 9.23 9.23 9.01 9.11 9.11 88,000
Feb 20, 2024 9.36 9.42 9.29 9.34 9.34 70,700
Feb 16, 2024 9.18 9.32 9.17 9.22 9.22 82,900
Feb 15, 2024 9.19 9.31 9.14 9.20 9.20 97,700
Feb 14, 2024 9.00 9.11 8.55 9.06 9.06 156,100
Feb 13, 2024 8.83 8.83 8.65 8.72 8.72 86,700
Feb 12, 2024 8.82 8.94 8.76 8.89 8.89 98,700
Feb 9, 2024 8.82 8.82 8.66 8.71 8.71 108,700
Feb 8, 2024 8.78 8.94 8.74 8.91 8.91 99,200
Feb 7, 2024 9.02 9.05 8.84 8.87 8.87 238,800
Feb 6, 2024 9.18 9.25 9.16 9.19 9.19 39,000
Feb 5, 2024 9.16 9.23 9.12 9.23 9.23 40,300
Feb 2, 2024 9.22 9.22 9.08 9.19 9.19 102,600
Feb 1, 2024 9.35 9.42 9.27 9.33 9.33 51,900
Jan 31, 2024 9.46 9.60 9.40 9.42 9.42 66,800
Jan 30, 2024 9.59 9.60 9.41 9.44 9.44 62,100
Jan 29, 2024 9.43 9.61 9.43 9.59 9.59 53,500
Jan 26, 2024 9.36 9.50 9.35 9.36 9.36 116,200
Jan 25, 2024 9.47 9.47 9.25 9.31 9.31 90,600
Jan 24, 2024 9.53 9.58 9.45 9.48 9.48 69,500
Jan 23, 2024 9.35 9.41 9.32 9.41 9.41 58,000
Jan 22, 2024 9.17 9.32 9.17 9.28 9.28 131,200
Jan 19, 2024 9.32 9.36 9.19 9.34 9.34 72,200
Jan 18, 2024 9.15 9.35 9.15 9.33 9.33 244,900
Jan 17, 2024 9.09 9.09 8.99 9.05 9.05 142,300
Jan 16, 2024 9.19 9.21 9.10 9.15 9.15 200,700
Jan 12, 2024 9.45 9.51 9.29 9.33 9.33 125,800
Jan 11, 2024 9.43 9.47 9.27 9.32 9.32 63,000
Jan 10, 2024 9.38 9.44 9.33 9.41 9.41 46,900
Jan 9, 2024 9.45 9.46 9.32 9.39 9.39 77,900
Jan 8, 2024 9.49 9.58 9.42 9.48 9.48 67,500
Jan 5, 2024 9.62 9.77 9.57 9.67 9.67 86,700
Jan 4, 2024 9.70 9.83 9.59 9.60 9.60 154,900
Jan 3, 2024 9.84 9.89 9.76 9.84 9.84 38,200
Jan 2, 2024 10.05 10.10 9.90 9.94 9.94 102,600
Dec 29, 2023 10.36 10.44 10.05 10.09 10.09 105,500
Dec 28, 2023 10.26 10.40 10.22 10.25 10.25 124,200
Dec 27, 2023 10.36 10.50 10.32 10.35 10.35 135,500
Dec 26, 2023 10.51 10.52 10.39 10.42 10.42 60,500
Dec 22, 2023 10.65 10.72 10.42 10.48 10.48 95,100
Dec 21, 2023 10.41 10.50 10.26 10.47 10.47 52,200
Dec 20, 2023 10.43 10.53 10.30 10.34 10.34 110,400
Dec 19, 2023 10.31 10.56 10.31 10.43 10.43 93,000
Dec 18, 2023 10.28 10.36 10.21 10.28 10.28 93,400
Dec 15, 2023 10.03 10.29 10.02 10.13 10.13 227,800
Dec 14, 2023 9.67 10.10 9.66 10.03 10.03 202,700
Dec 13, 2023 9.35 9.49 9.20 9.46 9.46 62,000
Dec 12, 2023 9.33 9.41 9.21 9.41 9.41 62,200
Dec 11, 2023 9.25 9.29 9.18 9.25 9.25 98,800
Dec 8, 2023 9.41 9.43 9.06 9.13 9.13 139,300
Dec 7, 2023 9.42 9.48 9.37 9.40 9.40 55,000
Dec 6, 2023 9.28 9.44 9.17 9.23 9.23 75,900
Dec 5, 2023 9.20 9.31 9.11 9.17 9.17 108,400
Dec 4, 2023 9.52 9.55 9.23 9.39 9.39 131,400
Dec 1, 2023 9.69 9.75 9.31 9.54 9.54 426,900
Nov 30, 2023 10.00 10.08 9.66 9.70 9.70 325,600
Nov 29, 2023 9.95 10.04 9.93 10.00 10.00 55,000
Nov 28, 2023 10.11 10.23 10.10 10.10 10.10 84,500
Nov 27, 2023 10.10 10.22 10.10 10.13 10.13 75,200
Nov 24, 2023 9.91 10.20 9.91 10.16 10.16 35,300
Nov 22, 2023 9.99 10.10 9.85 9.97 9.97 41,500
Nov 21, 2023 10.09 10.24 10.09 10.11 10.11 71,200
Nov 20, 2023 9.98 10.14 9.97 10.09 10.09 47,200
Nov 17, 2023 9.77 9.91 9.73 9.91 9.91 57,600
Nov 16, 2023 9.75 9.83 9.70 9.76 9.76 51,900
Nov 15, 2023 9.66 9.81 9.60 9.70 9.70 39,900
Nov 14, 2023 9.63 9.68 9.54 9.60 9.60 106,200
Nov 13, 2023 9.44 9.52 9.40 9.45 9.45 86,200
Nov 10, 2023 9.52 9.58 9.42 9.44 9.44 62,300
Nov 9, 2023 9.80 9.80 9.56 9.62 9.62 90,800
Nov 8, 2023 9.93 9.95 9.82 9.91 9.91 59,900
Nov 7, 2023 10.17 10.23 10.01 10.08 10.08 105,600
Nov 6, 2023 10.40 10.43 10.20 10.31 10.31 157,100
Nov 3, 2023 10.46 10.52 10.36 10.45 10.45 31,000
Nov 2, 2023 10.44 10.44 10.32 10.34 10.34 12,700
Nov 1, 2023 10.47 10.48 10.30 10.38 10.38 33,300

Related Tickers