Get the Stockscreener App
11.61
0.96%
0.11
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 June 24, 2025, is $11.61.
- Sprott Physical Platinum And Palladium Trust all-time high stock price is $21.59, occurred on May 10, 2021.
- 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 115.00% to $11.61 now.
- The 52-week high stock price for SPPP is $11.99, representing a 3.27% increase from the current share price, occurred on June 12, 2025.
- The 52-week low stock price for SPPP is $8.69, indicating a -25.15% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Sprott Physical Platinum And Palladium Trust (SPPP) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 24, 2025 | $11.66 | $11.36 | $0.30 | 801,819.0 | +0.96% |
| Jun 23, 2025 | $11.52 | $11.43 | $0.095 | 1,072,138.0 | +1.68% |
| Jun 20, 2025 | $11.31 | $11.20 | $0.109 | 592,820.0 | -1.39% |
| Jun 18, 2025 | $11.58 | $11.44 | $0.14 | 1,222,522.0 | +1.06% |
| Jun 17, 2025 | $11.44 | $11.29 | $0.15 | 1,569,696.0 | +0.53% |
| Jun 16, 2025 | $11.90 | $11.24 | $0.66 | 1,406,405.0 | -3.01% |
| Jun 13, 2025 | $11.84 | $11.56 | $0.28 | 682,927.0 | -2.76% |
| Jun 12, 2025 | $11.99 | $11.49 | $0.50 | 939,556.0 | +1.79% |
| Jun 11, 2025 | $11.89 | $11.65 | $0.24 | 1,344,925.0 | +3.43% |
| Jun 10, 2025 | $11.45 | $11.30 | $0.145 | 1,066,661.0 | -0.52% |
| Jun 09, 2025 | $11.43 | $11.14 | $0.29 | 1,156,464.0 | +4.38% |
| Jun 06, 2025 | $10.96 | $10.79 | $0.17 | 2,152,569.0 | +3.11% |
| Jun 05, 2025 | $10.70 | $10.55 | $0.1482 | 2,116,218.0 | +2.02% |
| Jun 04, 2025 | $10.43 | $10.25 | $0.18 | 509,172.0 | +0.48% |
| Jun 03, 2025 | $10.37 | $10.28 | $0.085 | 999,745.0 | +0.48% |
| Jun 02, 2025 | $10.35 | $10.22 | $0.13 | 1,023,248.0 | +1.38% |
| May 30, 2025 | $10.23 | $10.05 | $0.1824 | 555,141.0 | -0.68% |
| May 29, 2025 | $10.25 | $10.20 | $0.05 | 687,678.0 | +0.20% |
| May 28, 2025 | $10.23 | $10.16 | $0.068 | 417,803.0 | -0.39% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $11.99 | $10.22 | $1.77 | 19,458,704.0 | +14.16% |
| 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% |
Sprott Physical Platinum And Palladium Trust 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% |
1.64%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):