Skip to main content
Sprott Physical Platinum and Palladium Trust (SPPP)
NYSEARCA: SPPP · Real-Time Price · USD
15.31
-0.27 (-1.73%)
At close: Apr 28, 2026, 4:00 PM EDT
15.39
+0.08 (0.52%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SPPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.3515.4715.2615.3115.31-1.73%551,017
Apr 27, 202615.6215.7215.5415.5815.58-1.89%260,267
Apr 24, 202615.6815.9515.6715.8815.881.08%178,002
Apr 23, 202615.8716.0415.6215.7115.71-4.09%333,340
Apr 22, 202616.4016.5816.3416.3816.382.50%167,326
Apr 21, 202616.3816.5715.9015.9815.98-2.98%779,937
Apr 20, 202616.4016.5016.2916.4716.47-1.38%256,879
Apr 17, 202616.7516.9416.6516.7016.701.03%434,671
Apr 16, 202616.7016.7616.4216.5316.53-1.20%403,832
Apr 15, 202616.7016.8616.5516.7316.730.48%339,511
Apr 14, 202616.3616.7016.3316.6516.651.52%385,366
Apr 13, 202615.9116.4215.9116.4016.401.80%325,462
Apr 10, 202616.0816.3116.0716.1116.11-2.66%344,297
Apr 9, 202616.1916.6016.1116.5516.551.91%485,881
Apr 8, 202616.5716.6216.1016.2416.245.32%629,788
Apr 7, 202615.3315.4415.0315.4215.42-1.60%371,593
Apr 6, 202615.5515.6915.4415.6715.67-0.25%413,582
Apr 2, 202615.2015.7915.0915.7115.710.71%551,117
Apr 1, 202615.5115.7915.3815.6015.600.45%1,036,621
Mar 31, 202615.0215.5515.0215.5315.534.93%756,103
Mar 30, 202614.9214.9714.6514.8014.800.89%521,592
Mar 27, 202614.2814.7914.2814.6714.673.82%1,115,971
Mar 26, 202614.4314.6114.0014.1314.13-5.86%595,463
Mar 25, 202615.1715.3414.9215.0115.011.28%790,764
Mar 24, 202614.6314.9514.4914.8214.821.02%1,013,515
Mar 23, 202614.5614.9014.3314.6714.67-0.07%1,301,541
Mar 20, 202615.2715.3614.6814.6814.68-3.04%1,258,414
Mar 19, 202614.8015.2314.0615.1415.14-3.81%3,321,086
Mar 18, 202616.0116.2815.7115.7415.74-6.20%1,214,886
Mar 17, 202616.7617.0216.7116.7816.780.66%484,317
Mar 16, 202616.3716.7516.3616.6716.674.91%698,297
Mar 13, 202616.6016.7215.8015.8915.89-5.53%1,358,126
Mar 12, 202617.1617.2416.8016.8216.82-1.69%544,834
Mar 11, 202617.2617.4317.0517.1117.11-1.33%575,666
Mar 10, 202617.5517.6817.3217.3417.34-0.34%304,628
Mar 9, 202617.0617.4016.9217.4017.402.78%669,547
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