Skip to main content
Sprott Physical Platinum and Palladium Trust (SPPP)
NYSEARCA: SPPP · Real-Time Price · USD
16.93
-0.03 (-0.18%)
Mar 6, 2026, 4:00 PM EST - Market closed

SPPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.9017.1416.8116.9316.93-0.18%749,017
Mar 5, 202617.3517.3516.8216.9616.96-2.70%790,897
Mar 4, 202617.4917.5917.2617.4317.431.63%410,176
Mar 3, 202617.2017.2416.3517.1517.15-7.94%973,656
Mar 2, 202618.4918.7018.2218.6318.63-1.64%934,112
Feb 27, 202618.9018.9818.6318.9418.942.77%1,012,904
Feb 26, 202618.3018.4817.8218.4318.43-0.59%512,473
Feb 25, 202618.6218.8718.4518.5418.543.46%1,046,973
Feb 24, 202617.3717.9517.2717.9217.921.53%805,789
Feb 23, 202617.6017.7617.2417.6517.651.15%852,542
Feb 20, 202617.3617.5817.2517.4517.452.59%1,370,935
Feb 19, 202616.9217.0116.7217.0117.01-0.35%556,079
Feb 18, 202616.9117.2116.9117.0717.073.96%682,460
Feb 17, 202616.3716.5816.2016.4216.42-1.68%790,139
Feb 13, 202616.7216.9216.5016.7016.702.58%1,395,581
Feb 12, 202617.4017.5316.2616.2816.28-7.55%1,069,142
Feb 11, 202617.7617.8017.2717.6117.612.86%606,611
Feb 10, 202617.5817.7217.0417.1217.12-3.28%705,935
Feb 9, 202617.0617.7117.0617.7017.702.79%713,831
Feb 6, 202616.7017.3416.6017.2217.226.17%729,067
Feb 5, 202616.8017.1316.2016.2216.22-9.44%1,635,765
Feb 4, 202618.6018.7417.5217.9117.91-0.94%619,351
Feb 3, 202618.0018.5317.6918.0818.085.12%1,276,318
Feb 2, 202617.1617.8716.5617.2017.20-1.83%1,645,729
Jan 30, 202618.8819.1716.3017.5217.52-18.74%4,982,071
Jan 29, 202622.9223.1520.5221.5621.56-1.73%1,747,990
Jan 28, 202621.7022.0620.9721.9421.943.93%1,445,920
Jan 27, 202621.4621.6920.3021.1121.11-5.04%2,060,276
Jan 26, 202623.1023.8121.6122.2322.23-1.55%4,449,349
Jan 23, 202621.9822.5821.8122.5822.585.51%1,875,772
Jan 22, 202620.5121.4020.3521.4021.405.63%1,258,742
Jan 21, 202620.4020.6819.8520.2620.260.60%1,331,841
Jan 20, 202619.5320.1719.4820.1420.147.59%1,554,344
Jan 16, 202618.9219.1118.4018.7218.72-4.10%1,382,130
Jan 15, 202619.3419.7719.0519.5219.52-1.16%845,780
Jan 14, 202619.4119.7919.1819.7519.753.89%983,553
Jan 13, 202619.5019.6418.8219.0119.01-1.45%1,498,877
Jan 12, 202619.1419.6019.1319.2919.292.77%1,145,970
Jan 9, 202618.9919.2718.6518.7718.771.51%1,091,905
Jan 8, 202618.2918.5818.0818.4918.49-1.70%717,110
Jan 7, 202618.4418.8218.3018.8118.81-3.74%943,651
Jan 6, 202618.9119.8218.9119.5419.547.72%1,658,239
Jan 5, 202618.1318.5618.0318.1418.144.25%1,351,887
Jan 2, 202617.5017.6517.1217.4017.403.33%1,050,575
Dec 31, 202516.8817.1516.5516.8416.84-4.32%1,237,956
Dec 30, 202517.7918.0517.3617.6017.601.97%1,531,422
Dec 29, 202517.7017.7516.7717.2617.26-13.44%2,802,156
Dec 26, 202518.8219.9418.7519.9419.9411.21%2,495,487
Dec 24, 202518.6118.7517.2317.9317.93-4.01%1,807,449
Dec 23, 202518.1818.8718.0218.6818.686.99%2,555,180
Dec 22, 202517.2117.4716.9017.4617.465.88%4,382,262
Dec 19, 202516.3316.9816.3316.4916.490.67%2,985,245
Dec 18, 202516.4516.6016.2916.3816.380.49%3,040,094
Dec 17, 202516.4216.5016.1516.3016.300.93%2,744,283
Dec 16, 202515.9816.2215.9616.1516.152.74%1,316,817
Dec 15, 202515.7815.8815.6015.7215.722.81%1,456,793
Dec 12, 202515.6415.6415.0315.2915.291.66%1,209,604
Dec 11, 202514.8515.0414.7315.0415.042.31%762,580
Dec 10, 202514.6814.7114.4414.7014.70-2.07%864,374
Dec 9, 202514.6615.0514.6015.0115.012.81%1,121,445
Dec 8, 202514.7114.7614.4914.6014.600.27%435,508
Dec 5, 202514.5914.6714.4514.5614.56-0.14%337,516
Dec 4, 202514.4314.6014.4014.5814.58-1.22%226,795
Dec 3, 202514.6014.7614.4714.7614.760.54%492,285
Dec 2, 202514.5914.6814.3414.6814.680.48%734,042
Dec 1, 202514.8214.8914.5214.6114.61-0.07%956,858
Nov 28, 202514.4014.7114.3514.6214.624.43%596,811
Nov 26, 202513.7714.0113.6514.0014.002.79%564,827
Nov 25, 202513.6213.6613.5113.6213.62-472,934
Nov 24, 202513.4513.6713.4013.6213.622.18%433,330
Nov 21, 202513.3013.4913.2113.3313.33-0.07%591,717
Nov 20, 202513.7113.8313.3213.3413.34-1.84%615,766
Nov 19, 202513.7913.9113.5713.5913.59-0.37%364,811
Nov 18, 202513.6913.7813.4213.6413.640.52%542,526
Nov 17, 202513.6913.8013.4413.5713.57-1.60%469,427
Nov 14, 202513.5513.9613.4713.7913.79-2.13%693,269
Nov 13, 202514.3014.3714.0214.0914.09-2.56%860,460
Nov 12, 202514.0414.4914.0214.4614.462.19%1,004,362
Nov 11, 202514.1714.1813.9214.1514.151.00%461,662
Nov 10, 202513.8014.0413.7214.0114.012.64%705,103
Nov 7, 202513.5713.7013.4513.6513.651.49%511,413
Nov 6, 202513.7013.8013.3313.4513.45-2.39%890,243
Nov 5, 202513.5513.8213.5513.7813.781.62%859,082
Nov 4, 202513.6813.8313.5513.5613.56-2.52%461,186
Nov 3, 202514.1514.1913.8513.9113.91-0.86%544,160
Oct 31, 202514.2014.2613.9514.0314.03-1.96%438,189
Oct 30, 202513.9714.3113.9614.3114.312.73%374,705
Oct 29, 202513.9914.0913.8413.9313.930.87%463,656
Oct 28, 202513.7013.9213.6013.8113.81-0.58%781,598
Oct 27, 202514.0014.0513.6213.8913.89-1.91%1,165,669
Oct 24, 202514.2214.3714.0914.1614.16-1.67%719,601
Oct 23, 202514.4214.5514.3314.4014.401.19%950,982
Oct 22, 202513.8514.2713.6714.2314.233.57%1,813,887
Oct 21, 202513.9113.9313.4713.7413.74-6.53%1,953,607
Oct 20, 202514.5614.7314.4814.7014.702.51%893,841
Oct 17, 202514.9314.9314.3214.3414.34-7.96%2,444,994
Oct 16, 202515.4715.6515.3315.5815.583.04%3,227,942
Oct 15, 202515.0815.1814.9515.1215.121.61%945,915
Oct 14, 202514.6415.0714.5114.8814.880.95%1,239,384
Oct 13, 202514.8115.0514.6714.7414.742.22%1,319,766