Get the Stockscreener App
10.50
0.86%
+0.09
After Hours:
10.50
Sprott Physical Platinum & Palladium Tr Stock (SPPP) Price History
The historical daily chart and data for Sprott Physical Platinum & Palladium Tr stock (SPPP), show that the latest closing stock price as of May 17, 2024, is $10.50.
- Sprott Physical Platinum & Palladium Tr all-time high stock price is $21.59, occurred on May 10, 2021.
- The lowest Sprott Physical Platinum & Palladium Tr stock price recorded was $5.40 on January 12, 2016. Since then, Sprott Physical Platinum & Palladium Tr's stock price has risen over 94.44% to $10.50 now.
- The 52-week high stock price for SPPP is $12.93, representing a 23.17% increase from the current share price, occurred on May 22, 2023.
- The 52-week low stock price for SPPP is $8.55, indicating a -18.57% decrease from the current share price, occurred on February 14, 2024.
- The closing price of Sprott Physical Platinum & Palladium Tr (SPPP) stock in the beginning of 2023 was $13.56. The stock closed the year at $13.61, a gain of over 0.33% for the year.
The table below shows more information about SPPP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $10.56 | $10.38 | $0.18 | 840,099.0 | +0.86% |
| May 16, 2024 | $10.42 | $10.19 | $0.23 | 464,417.0 | +0.58% |
| May 15, 2024 | $10.37 | $10.09 | $0.28 | 384,209.0 | +2.99% |
| May 14, 2024 | $10.14 | $9.96 | $0.178 | 459,299.0 | +1.52% |
| May 13, 2024 | $10.07 | $9.87 | $0.20 | 99,111.0 | -0.70% |
| May 10, 2024 | $10.05 | $9.87 | $0.18 | 184,939.0 | +1.42% |
| May 09, 2024 | $9.86 | $9.70 | $0.16 | 149,130.0 | +1.44% |
| May 08, 2024 | $9.74 | $9.59 | $0.1547 | 93,803.0 | -0.82% |
| May 07, 2024 | $9.85 | $9.70 | $0.15 | 68,044.0 | +0.93% |
| May 06, 2024 | $9.79 | $9.68 | $0.11 | 157,525.0 | +1.26% |
| May 03, 2024 | $9.63 | $9.44 | $0.19 | 72,632.0 | +0.42% |
| May 02, 2024 | $9.54 | $9.36 | $0.18 | 93,210.0 | -0.21% |
| May 01, 2024 | $9.61 | $9.43 | $0.1799 | 103,242.0 | +0.74% |
| Apr 30, 2024 | $9.51 | $9.35 | $0.16 | 117,777.0 | -1.35% |
| Apr 29, 2024 | $9.66 | $9.51 | $0.15 | 277,902.0 | +1.69% |
| Apr 26, 2024 | $9.46 | $9.39 | $0.07 | 171,263.0 | -1.26% |
| Apr 25, 2024 | $9.56 | $9.40 | $0.16 | 165,624.0 | +0.21% |
| Apr 24, 2024 | $9.63 | $9.52 | $0.11 | 75,129.0 | -1.24% |
| Apr 23, 2024 | $9.70 | $9.51 | $0.19 | 97,536.0 | +0.31% |
| Apr 22, 2024 | $9.77 | $9.56 | $0.2086 | 124,527.0 | -1.23% |
| Apr 19, 2024 | $9.78 | $9.68 | $0.1058 | 89,759.0 | -0.66% |
Sprott Physical Platinum & Palladium Tr Stock (SPPP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sprott Physical Platinum & Palladium Tr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPPP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sprott Physical Platinum & Palladium Tr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sprott Physical Platinum & Palladium Tr Stock (SPPP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $10.56 | $9.36 | $1.20 | 4,009,759.0 | +10.88% |
| Apr, 2024 | $10.46 | $9.35 | $1.11 | 4,874,002.0 | -1.87% |
| Mar, 2024 | $10.11 | $8.97 | $1.14 | 2,948,917.0 | +6.98% |
| Feb, 2024 | $9.44 | $8.55 | $0.89 | 1,768,551.0 | -4.25% |
| Jan, 2024 | $10.10 | $8.99 | $1.11 | 2,067,049.0 | -6.64% |
Sprott Physical Platinum & Palladium Tr Stock (SPPP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.72 | $9.06 | $1.66 | 2,457,875.0 | +4.02% |
| Nov, 2023 | $10.52 | $9.40 | $1.12 | 1,629,979.0 | -7.97% |
| Oct, 2023 | $10.68 | $10.02 | $0.6592 | 1,192,171.0 | -2.14% |
| Sep, 2023 | $11.28 | $10.60 | $0.68 | 764,164.0 | -4.01% |
| Aug, 2023 | $11.27 | $10.56 | $0.7108 | 896,321.0 | -1.06% |
| Jul, 2023 | $11.53 | $10.73 | $0.80 | 904,209.0 | +3.75% |
| Jun, 2023 | $12.39 | $10.88 | $1.51 | 935,198.0 | -8.92% |
| May, 2023 | $13.55 | $11.99 | $1.56 | 928,027.0 | -6.90% |
| Apr, 2023 | $13.59 | $12.13 | $1.46 | 1,103,351.0 | +5.57% |
| Mar, 2023 | $12.23 | $11.42 | $0.81 | 1,150,292.0 | +5.81% |
| Feb, 2023 | $13.47 | $11.31 | $2.16 | 1,529,146.0 | -13.10% |
| Jan, 2023 | $14.24 | $13.10 | $1.14 | 1,065,474.0 | -2.42% |
Sprott Physical Platinum & Palladium Tr Stock (SPPP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.39 | $12.87 | $1.52 | 1,043,051.0 | -2.44% |
| Nov, 2022 | $14.92 | $13.30 | $1.62 | 699,337.0 | +2.75% |
| Oct, 2022 | $15.37 | $13.50 | $1.87 | 601,087.0 | -5.06% |
| Sep, 2022 | $14.80 | $13.26 | $1.54 | 985,213.0 | +4.30% |
| Aug, 2022 | $15.46 | $13.45 | $2.01 | 1,137,320.0 | -2.35% |
| Jul, 2022 | $14.22 | $12.52 | $1.70 | 1,086,470.0 | +6.20% |
| Jun, 2022 | $14.57 | $12.76 | $1.81 | 1,533,274.0 | -5.64% |
| May, 2022 | $15.87 | $13.22 | $2.65 | 1,610,440.0 | -10.82% |
| Apr, 2022 | $17.25 | $14.54 | $2.71 | 2,447,369.0 | -2.54% |
| Mar, 2022 | $21.05 | $15.12 | $5.93 | 5,188,857.0 | -7.14% |
| Feb, 2022 | $18.91 | $15.39 | $3.52 | 2,720,406.0 | +8.91% |
| Jan, 2022 | $16.44 | $13.50 | $2.94 | 1,619,586.0 | +14.35% |
0.49%
0.72%
Cap:
|
Volume (24h):