Get the Stockscreener App
10.17
0.68%
-0.07
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 May 30, 2025, is $10.17.
- 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 88.33% to $10.17 now.
- The 52-week high stock price for SPPP is $11.39, representing a 12.00% increase from the current share price, occurred on October 29, 2024.
- The 52-week low stock price for SPPP is $8.69, indicating a -14.55% 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 |
|---|---|---|---|---|---|
| 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% |
| May 27, 2025 | $10.28 | $10.18 | $0.10 | 796,723.0 | -1.06% |
| May 23, 2025 | $10.41 | $10.28 | $0.14 | 511,183.0 | +0.10% |
| May 22, 2025 | $10.38 | $10.21 | $0.17 | 1,156,416.0 | -0.38% |
| May 21, 2025 | $10.45 | $10.23 | $0.22 | 873,788.0 | +1.96% |
| May 20, 2025 | $10.20 | $9.94 | $0.26 | 1,378,261.0 | +4.29% |
| May 19, 2025 | $9.78 | $9.62 | $0.16 | 273,640.0 | +1.56% |
| May 16, 2025 | $9.64 | $9.56 | $0.075 | 119,607.0 | -0.21% |
| May 15, 2025 | $9.69 | $9.61 | $0.08 | 194,983.0 | +0.94% |
| May 14, 2025 | $9.65 | $9.53 | $0.12 | 108,243.0 | -0.62% |
| May 13, 2025 | $9.62 | $9.52 | $0.10 | 115,464.0 | +1.26% |
| May 12, 2025 | $9.63 | $9.47 | $0.16 | 374,781.0 | -2.46% |
| May 09, 2025 | $9.75 | $9.66 | $0.0861 | 117,476.0 | +1.35% |
| May 08, 2025 | $9.67 | $9.59 | $0.0798 | 178,941.0 | +0.95% |
| May 07, 2025 | $9.66 | $9.50 | $0.16 | 210,909.0 | -0.94% |
| May 06, 2025 | $9.64 | $9.57 | $0.07 | 609,411.0 | +1.80% |
| May 05, 2025 | $9.47 | $9.37 | $0.11 | 169,914.0 | -0.42% |
| May 02, 2025 | $9.51 | $9.42 | $0.0961 | 198,716.0 | +0.74% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $10.45 | $9.37 | $1.08 | 9,674,908.0 | +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% |
0.78%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):