Stockscreener 앱 받기
15.06
0.66%
-0.10
시간 외 거래:
14.97
-0.09
-0.60%
Sprott Physical Platinum And Palladium Trust 주식 (SPPP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $15.09 | $14.94 | $0.145 | 603,078.0 | -0.66% |
| 2026-09-03 | $15.21 | $14.77 | $0.445 | 1,099,284.0 | +3.48% |
| 2026-09-02 | $14.69 | $14.51 | $0.18 | 935,632.0 | +2.23% |
| 2026-09-01 | $14.54 | $14.31 | $0.228 | 2,005,759.0 | -2.45% |
| 2026-08-31 | $14.76 | $14.62 | $0.145 | 1,410,653.0 | -1.74% |
| 2026-08-28 | $15.49 | $14.87 | $0.625 | 1,095,368.0 | +0.67% |
| 2026-08-27 | $14.91 | $14.49 | $0.4191 | 332,762.0 | +1.37% |
| 2026-08-26 | $14.85 | $14.63 | $0.215 | 275,371.0 | -1.48% |
| 2026-08-25 | $14.87 | $14.53 | $0.34 | 568,556.0 | -0.27% |
| 2026-08-24 | $15.14 | $14.85 | $0.295 | 680,913.0 | +0.27% |
| 2026-08-21 | $15.01 | $14.80 | $0.209 | 400,170.0 | +1.92% |
| 2026-08-20 | $14.64 | $14.35 | $0.291 | 1,003,540.0 | +0.41% |
| 2026-08-19 | $14.56 | $14.20 | $0.36 | 629,999.0 | +4.76% |
| 2026-08-18 | $14.08 | $13.80 | $0.2729 | 503,511.0 | -2.67% |
| 2026-08-17 | $14.38 | $14.15 | $0.23 | 502,964.0 | +0.99% |
| 2026-08-14 | $14.12 | $13.96 | $0.165 | 494,467.0 | +2.10% |
| 2026-08-13 | $13.98 | $13.80 | $0.18 | 883,233.0 | -3.22% |
| 2026-08-12 | $14.51 | $14.24 | $0.27 | 773,932.0 | +0.92% |
| 2026-08-11 | $14.32 | $14.10 | $0.22 | 519,027.0 | -0.63% |
Sprott Physical Platinum And Palladium Trust 주식 (SPPP) 연도별 가격 이력
이 심층 분석에서는 Sprott Physical Platinum And Palladium Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPPP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Physical Platinum And Palladium Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Physical Platinum And Palladium Trust 주식 (SPPP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $15.21 | $14.31 | $0.903 | 5,246,831.0 | +2.52% |
| 2026-08 | $15.49 | $13.05 | $2.44 | 15,044,388.0 | +9.67% |
| 2026-07 | $13.58 | $12.49 | $1.09 | 12,735,361.0 | +7.59% |
| 2026-06 | $15.13 | $12.15 | $2.98 | 12,315,134.0 | -16.55% |
| 2026-05 | $16.98 | $14.52 | $2.46 | 8,677,032.0 | -6.05% |
| 2026-04 | $16.94 | $14.95 | $1.99 | 9,402,454.0 | +2.25% |
| 2026-03 | $18.70 | $14.00 | $4.70 | 20,393,739.0 | -18.00% |
| 2026-02 | $18.98 | $16.20 | $2.78 | 18,076,334.0 | +8.11% |
| 2026-01 | $23.81 | $16.30 | $7.51 | 33,414,706.0 | +4.04% |
Sprott Physical Platinum And Palladium Trust 주식 (SPPP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.94 | $14.34 | $5.60 | 34,171,603.0 | +20.38% |
| 2025-11 | $14.71 | $13.21 | $1.50 | 11,603,225.0 | +4.21% |
| 2025-10 | $15.65 | $13.20 | $2.45 | 37,779,565.0 | +3.31% |
| 2025-09 | $13.83 | $12.00 | $1.83 | 24,170,199.0 | +11.95% |
| 2025-08 | $12.29 | $11.57 | $0.72 | 6,614,007.0 | +1.76% |
| 2025-07 | $13.34 | $11.61 | $1.73 | 15,709,115.0 | +1.62% |
| 2025-06 | $12.36 | $10.22 | $2.13 | 24,632,385.0 | +15.34% |
| 2025-05 | $10.45 | $9.37 | $1.08 | 9,119,767.0 | +8.08% |
| 2025-04 | $9.94 | $8.91 | $1.03 | 9,896,063.0 | -5.33% |
| 2025-03 | $9.94 | $9.34 | $0.605 | 5,298,664.0 | +5.97% |
| 2025-02 | $9.92 | $9.26 | $0.66 | 8,175,178.0 | -3.60% |
| 2025-01 | $9.84 | $8.96 | $0.88 | 3,311,199.0 | +9.45% |
Sprott Physical Platinum And Palladium Trust 주식 (SPPP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.66 | $8.83 | $0.83 | 5,435,239.0 | -7.91% |
| 2024-11 | $10.68 | $9.35 | $1.33 | 7,348,628.0 | -9.25% |
| 2024-10 | $11.39 | $9.77 | $1.62 | 10,143,029.0 | +7.84% |
| 2024-09 | $10.33 | $9.04 | $1.29 | 3,296,440.0 | +4.36% |
| 2024-08 | $9.72 | $8.69 | $1.03 | 2,709,765.0 | -0.53% |
| 2024-07 | $10.23 | $9.03 | $1.21 | 3,190,026.0 | -3.17% |
| 2024-06 | $10.06 | $9.26 | $0.7999 | 3,819,057.0 | -2.30% |
| 2024-05 | $10.64 | $9.36 | $1.28 | 5,186,143.0 | +5.60% |
| 2024-04 | $10.46 | $9.35 | $1.11 | 4,874,002.0 | -1.87% |
| 2024-03 | $10.11 | $8.97 | $1.14 | 2,948,917.0 | +6.98% |
| 2024-02 | $9.44 | $8.55 | $0.89 | 1,768,551.0 | -4.25% |
| 2024-01 | $10.10 | $8.99 | $1.11 | 2,067,049.0 | -6.64% |
0.97%
0.16%
자본화:
|
볼륨(24시간):