Get the Stockscreener App
14.03
0.50%
0.07
Pre-market:
13.64
-0.39
-2.78%
Sprott Physical Platinum And Palladium Trust Stock (SPPP) Price History
The historical daily chart and data for Sprott Physical Platinum And Palladium Trust stock (SPPP), show that the latest closing stock price as of September 25, 2026, is $14.03.
- Sprott Physical Platinum And Palladium Trust all-time high stock price is $23.81, occurred on January 26, 2026.
- The lowest Sprott Physical Platinum And Palladium Trust stock price recorded was $5.40 on January 12, 2016. Since then, Sprott Physical Platinum And Palladium Trust's stock price has risen over 159.81% to $14.03 now.
- The 52-week high stock price for SPPP is $23.81, representing a 69.71% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for SPPP is $12.15, indicating a -13.36% decrease from the current share price, occurred on June 24, 2026.
- The closing price of Sprott Physical Platinum And Palladium Trust (SPPP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $14.11 | $13.79 | $0.325 | 293,591.0 | +0.50% |
| Sep 24, 2026 | $13.98 | $13.79 | $0.195 | 337,052.0 | +0.00% |
| Sep 23, 2026 | $14.09 | $13.86 | $0.235 | 335,595.0 | -3.99% |
| Sep 22, 2026 | $14.62 | $14.36 | $0.27 | 675,566.0 | +0.41% |
| Sep 21, 2026 | $14.74 | $14.37 | $0.37 | 632,853.0 | -0.14% |
| Sep 18, 2026 | $14.54 | $14.35 | $0.19 | 228,069.0 | +1.90% |
| Sep 17, 2026 | $14.46 | $14.22 | $0.235 | 259,832.0 | +1.57% |
| Sep 16, 2026 | $14.46 | $13.90 | $0.55 | 636,677.0 | -2.23% |
| Sep 15, 2026 | $14.37 | $14.18 | $0.195 | 223,896.0 | +1.06% |
| Sep 14, 2026 | $14.36 | $14.12 | $0.24 | 260,879.0 | -2.00% |
| Sep 11, 2026 | $14.68 | $14.42 | $0.2575 | 197,920.0 | +1.12% |
| Sep 10, 2026 | $14.65 | $14.31 | $0.34 | 575,501.0 | -6.16% |
| Sep 09, 2026 | $15.41 | $15.19 | $0.219 | 688,304.0 | +2.97% |
| Sep 08, 2026 | $15.04 | $14.80 | $0.24 | 500,378.0 | -1.66% |
| Sep 04, 2026 | $15.09 | $14.94 | $0.145 | 603,078.0 | -0.66% |
| Sep 03, 2026 | $15.21 | $14.77 | $0.445 | 1,099,284.0 | +3.48% |
| Sep 02, 2026 | $14.69 | $14.51 | $0.18 | 935,632.0 | +2.23% |
| Sep 01, 2026 | $14.54 | $14.31 | $0.228 | 2,005,759.0 | -2.45% |
| Aug 31, 2026 | $14.76 | $14.62 | $0.145 | 1,410,653.0 | -1.74% |
Sprott Physical Platinum And Palladium Trust Stock (SPPP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sprott Physical Platinum And Palladium Trust 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 And Palladium Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sprott Physical Platinum And Palladium Trust Stock (SPPP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $15.41 | $13.79 | $1.62 | 10,783,457.0 | -4.49% |
| Aug, 2026 | $15.49 | $13.05 | $2.44 | 15,044,388.0 | +9.67% |
| Jul, 2026 | $13.58 | $12.49 | $1.09 | 12,735,361.0 | +7.59% |
| Jun, 2026 | $15.13 | $12.15 | $2.98 | 12,315,134.0 | -16.55% |
| May, 2026 | $16.98 | $14.52 | $2.46 | 8,677,032.0 | -6.05% |
| Apr, 2026 | $16.94 | $14.95 | $1.99 | 9,402,454.0 | +2.25% |
| Mar, 2026 | $18.70 | $14.00 | $4.70 | 20,393,739.0 | -18.00% |
| Feb, 2026 | $18.98 | $16.20 | $2.78 | 18,076,334.0 | +8.11% |
| Jan, 2026 | $23.81 | $16.30 | $7.51 | 33,414,706.0 | +4.04% |
Sprott Physical Platinum And Palladium Trust Stock (SPPP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.94 | $14.34 | $5.60 | 34,171,603.0 | +20.38% |
| Nov, 2025 | $14.71 | $13.21 | $1.50 | 11,603,225.0 | +4.21% |
| Oct, 2025 | $15.65 | $13.20 | $2.45 | 37,779,565.0 | +3.31% |
| Sep, 2025 | $13.83 | $12.00 | $1.83 | 24,170,199.0 | +11.95% |
| Aug, 2025 | $12.29 | $11.57 | $0.72 | 6,614,007.0 | +1.76% |
| Jul, 2025 | $13.34 | $11.61 | $1.73 | 15,709,115.0 | +1.62% |
| Jun, 2025 | $12.36 | $10.22 | $2.13 | 24,632,385.0 | +15.34% |
| May, 2025 | $10.45 | $9.37 | $1.08 | 9,119,767.0 | +8.08% |
| Apr, 2025 | $9.94 | $8.91 | $1.03 | 9,896,063.0 | -5.33% |
| Mar, 2025 | $9.94 | $9.34 | $0.605 | 5,298,664.0 | +5.97% |
| Feb, 2025 | $9.92 | $9.26 | $0.66 | 8,175,178.0 | -3.60% |
| Jan, 2025 | $9.84 | $8.96 | $0.88 | 3,311,199.0 | +9.45% |
Sprott Physical Platinum And Palladium Trust Stock (SPPP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.66 | $8.83 | $0.83 | 5,435,239.0 | -7.91% |
| Nov, 2024 | $10.68 | $9.35 | $1.33 | 7,348,628.0 | -9.25% |
| Oct, 2024 | $11.39 | $9.77 | $1.62 | 10,143,029.0 | +7.84% |
| Sep, 2024 | $10.33 | $9.04 | $1.29 | 3,296,440.0 | +4.36% |
| Aug, 2024 | $9.72 | $8.69 | $1.03 | 2,709,765.0 | -0.53% |
| Jul, 2024 | $10.23 | $9.03 | $1.21 | 3,190,026.0 | -3.17% |
| Jun, 2024 | $10.06 | $9.26 | $0.7999 | 3,819,057.0 | -2.30% |
| May, 2024 | $10.64 | $9.36 | $1.28 | 5,186,143.0 | +5.60% |
| 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% |
1.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):