Stockscreener 앱 받기
9.395
0.84%
-0.085
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 |
|---|---|---|---|---|---|
| 2025-04-30 | $9.41 | $9.35 | $0.06 | 156,669.0 | -0.90% |
| 2025-04-29 | $9.59 | $9.47 | $0.12 | 257,774.0 | -1.25% |
| 2025-04-28 | $9.64 | $9.53 | $0.1099 | 327,546.0 | +1.27% |
| 2025-04-25 | $9.48 | $9.39 | $0.0893 | 319,318.0 | -0.42% |
| 2025-04-24 | $9.54 | $9.46 | $0.076 | 280,672.0 | +1.06% |
| 2025-04-23 | $9.47 | $9.40 | $0.075 | 391,765.0 | +1.29% |
| 2025-04-22 | $9.42 | $9.30 | $0.12 | 271,539.0 | -1.06% |
| 2025-04-21 | $9.46 | $9.35 | $0.1053 | 548,630.0 | -1.16% |
| 2025-04-17 | $9.51 | $9.40 | $0.11 | 526,919.0 | -0.31% |
| 2025-04-16 | $9.69 | $9.53 | $0.1565 | 718,145.0 | +0.32% |
| 2025-04-15 | $9.55 | $9.50 | $0.0535 | 356,185.0 | +1.28% |
| 2025-04-14 | $9.46 | $9.38 | $0.08 | 679,580.0 | +1.19% |
| 2025-04-11 | $9.28 | $9.20 | $0.08 | 698,414.0 | +1.87% |
| 2025-04-10 | $9.21 | $9.09 | $0.12 | 505,165.0 | -0.11% |
| 2025-04-09 | $9.19 | $9.01 | $0.1799 | 721,612.0 | +0.55% |
| 2025-04-08 | $9.13 | $9.05 | $0.075 | 394,330.0 | +0.22% |
| 2025-04-07 | $9.15 | $8.91 | $0.2375 | 492,051.0 | -0.22% |
| 2025-04-04 | $9.19 | $9.01 | $0.18 | 572,464.0 | -2.58% |
| 2025-04-03 | $9.54 | $9.28 | $0.26 | 607,119.0 | -4.51% |
| 2025-04-02 | $9.84 | $9.71 | $0.135 | 359,271.0 | -1.32% |
| 2025-04-01 | $9.94 | $9.80 | $0.14 | 447,006.0 | -0.60% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $9.94 | $8.91 | $1.03 | 9,632,174.0 | -5.48% |
| 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% |
Sprott Physical Platinum And Palladium Trust 주식 (SPPP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.72 | $9.06 | $1.66 | 2,457,875.0 | +4.02% |
| 2023-11 | $10.52 | $9.40 | $1.12 | 1,629,979.0 | -7.97% |
| 2023-10 | $10.68 | $10.02 | $0.6592 | 1,192,171.0 | -2.14% |
| 2023-09 | $11.28 | $10.60 | $0.68 | 764,164.0 | -4.01% |
| 2023-08 | $11.27 | $10.56 | $0.7108 | 896,321.0 | -1.06% |
| 2023-07 | $11.53 | $10.73 | $0.80 | 904,209.0 | +3.75% |
| 2023-06 | $12.39 | $10.88 | $1.51 | 935,198.0 | -8.92% |
| 2023-05 | $13.55 | $11.99 | $1.56 | 928,027.0 | -6.90% |
| 2023-04 | $13.59 | $12.13 | $1.46 | 1,103,351.0 | +5.57% |
| 2023-03 | $12.23 | $11.42 | $0.81 | 1,150,292.0 | +5.81% |
| 2023-02 | $13.47 | $11.31 | $2.16 | 1,529,146.0 | -13.10% |
| 2023-01 | $14.24 | $13.10 | $1.14 | 1,065,474.0 | -2.42% |
1.26%
자본화:
|
볼륨(24시간):