Sprott Physical Platinum and Palladium Trust (SPPP)
NYSEARCA: SPPP · Real-Time Price · USD
12.06
+0.15 (1.24%)
Aug 14, 2025, 3:12 PM - Market open
SPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.99 | 12.02 | 11.91 | 12.03 | - | 1.01% | 71,980 |
| Aug 13, 2025 | 11.84 | 11.93 | 11.82 | 11.91 | 11.91 | 0.51% | 182,176 |
| Aug 12, 2025 | 11.80 | 11.93 | 11.77 | 11.85 | 11.85 | -0.67% | 191,254 |
| Aug 11, 2025 | 11.95 | 11.98 | 11.87 | 11.93 | 11.93 | 0.59% | 148,206 |
| Aug 8, 2025 | 11.92 | 11.95 | 11.81 | 11.86 | 11.86 | -1.17% | 330,008 |
| Aug 7, 2025 | 11.99 | 12.08 | 11.93 | 12.00 | 12.00 | 0.50% | 268,182 |
| Aug 6, 2025 | 11.85 | 11.98 | 11.84 | 11.94 | 11.94 | -0.33% | 422,716 |
| Aug 5, 2025 | 11.90 | 12.05 | 11.87 | 11.98 | 11.98 | -1.24% | 655,232 |
| Aug 4, 2025 | 12.04 | 12.29 | 12.04 | 12.13 | 12.13 | 0.58% | 256,707 |
| Aug 1, 2025 | 12.06 | 12.07 | 11.91 | 12.06 | 12.06 | 1.17% | 362,308 |
| Jul 31, 2025 | 12.07 | 12.08 | 11.84 | 11.92 | 11.92 | -0.58% | 375,381 |
| Jul 30, 2025 | 12.75 | 12.76 | 11.83 | 11.99 | 11.99 | -6.25% | 1,170,316 |
| Jul 29, 2025 | 12.70 | 12.83 | 12.64 | 12.79 | 12.79 | 1.35% | 220,368 |
| Jul 28, 2025 | 12.68 | 12.79 | 12.56 | 12.62 | 12.62 | 0.32% | 594,860 |
| Jul 25, 2025 | 12.58 | 12.60 | 12.45 | 12.58 | 12.58 | -1.02% | 378,120 |
| Jul 24, 2025 | 12.87 | 12.90 | 12.67 | 12.71 | 12.71 | -2.31% | 368,958 |
| Jul 23, 2025 | 13.00 | 13.13 | 12.95 | 13.01 | 13.01 | -0.99% | 239,867 |
| Jul 22, 2025 | 13.16 | 13.16 | 12.96 | 13.14 | 13.14 | 0.69% | 460,581 |
| Jul 21, 2025 | 13.14 | 13.19 | 13.03 | 13.05 | 13.05 | 0.85% | 898,809 |
| Jul 18, 2025 | 13.30 | 13.34 | 12.86 | 12.94 | 12.94 | -1.75% | 599,123 |
| Jul 17, 2025 | 12.75 | 13.21 | 12.72 | 13.17 | 13.17 | 3.46% | 881,339 |
| Jul 16, 2025 | 12.65 | 12.79 | 12.53 | 12.73 | 12.73 | 2.74% | 578,910 |
| Jul 15, 2025 | 12.60 | 12.64 | 12.35 | 12.39 | 12.39 | -0.08% | 390,610 |
| Jul 14, 2025 | 12.39 | 12.51 | 12.34 | 12.40 | 12.40 | -1.90% | 1,743,135 |
| Jul 11, 2025 | 12.31 | 12.68 | 12.25 | 12.64 | 12.64 | 4.29% | 1,037,034 |
| Jul 10, 2025 | 12.10 | 12.18 | 12.03 | 12.12 | 12.12 | 1.59% | 718,148 |
| Jul 9, 2025 | 11.82 | 11.94 | 11.74 | 11.93 | 11.93 | 0.08% | 736,509 |
| Jul 8, 2025 | 11.92 | 11.96 | 11.74 | 11.92 | 11.92 | -0.25% | 896,897 |
| Jul 7, 2025 | 11.84 | 11.95 | 11.78 | 11.95 | 11.95 | -0.75% | 708,408 |
| Jul 3, 2025 | 12.02 | 12.07 | 11.95 | 12.04 | 12.04 | -3.22% | 537,556 |
| Jul 2, 2025 | 12.08 | 12.46 | 12.07 | 12.44 | 12.44 | 5.42% | 1,779,322 |
| Jul 1, 2025 | 11.80 | 11.85 | 11.61 | 11.80 | 11.80 | 0.60% | 579,715 |
| Jun 30, 2025 | 11.78 | 11.84 | 11.57 | 11.73 | 11.73 | -0.42% | 534,687 |
| Jun 27, 2025 | 11.72 | 11.85 | 11.63 | 11.78 | 11.78 | -3.60% | 729,394 |
| Jun 26, 2025 | 12.00 | 12.36 | 11.96 | 12.22 | 12.22 | 3.56% | 3,222,157 |
| Jun 25, 2025 | 11.55 | 11.86 | 11.50 | 11.80 | 11.80 | 1.64% | 1,496,704 |
| Jun 24, 2025 | 11.47 | 11.66 | 11.36 | 11.61 | 11.61 | 0.96% | 801,829 |
| Jun 23, 2025 | 11.43 | 11.52 | 11.43 | 11.50 | 11.50 | 1.68% | 1,072,765 |
| Jun 20, 2025 | 11.25 | 11.31 | 11.20 | 11.31 | 11.31 | -1.39% | 602,322 |
| Jun 18, 2025 | 11.48 | 11.58 | 11.44 | 11.47 | 11.47 | 1.06% | 1,223,662 |
| Jun 17, 2025 | 11.43 | 11.44 | 11.29 | 11.35 | 11.35 | 0.53% | 1,569,752 |
| Jun 16, 2025 | 11.90 | 11.90 | 11.24 | 11.29 | 11.29 | -3.01% | 1,409,553 |
| Jun 13, 2025 | 11.80 | 11.84 | 11.56 | 11.64 | 11.64 | -2.76% | 683,137 |
| Jun 12, 2025 | 11.60 | 11.99 | 11.49 | 11.97 | 11.97 | 1.79% | 940,825 |
| Jun 11, 2025 | 11.70 | 11.89 | 11.65 | 11.76 | 11.76 | 3.43% | 1,346,245 |
| Jun 10, 2025 | 11.41 | 11.45 | 11.30 | 11.37 | 11.37 | -0.52% | 1,067,261 |
| Jun 9, 2025 | 11.15 | 11.43 | 11.14 | 11.43 | 11.43 | 4.38% | 1,163,506 |
| Jun 6, 2025 | 10.82 | 10.96 | 10.79 | 10.95 | 10.95 | 3.11% | 2,153,336 |
| Jun 5, 2025 | 10.63 | 10.70 | 10.55 | 10.62 | 10.62 | 2.02% | 2,120,931 |
| Jun 4, 2025 | 10.28 | 10.43 | 10.25 | 10.41 | 10.41 | 0.48% | 510,143 |