Skip to main content
Sprott Physical Platinum and Palladium Trust (SPPP)
NYSEARCA: SPPP · Real-Time Price · USD
12.80
+0.25 (1.99%)
At close: Jun 26, 2026, 4:00 PM EDT
12.80
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SPPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.7112.8812.5812.8012.801.99%687,326
Jun 25, 202612.5112.6112.3612.5512.552.28%395,712
Jun 24, 202612.3912.5212.1612.2712.27-5.18%1,194,370
Jun 23, 202613.0013.0612.7912.9412.94-1.97%881,190
Jun 22, 202613.2413.3513.1013.2013.20-1.71%468,552
Jun 18, 202613.6013.6413.3213.4313.43-1.54%956,095
Jun 17, 202614.1514.2413.5813.6413.64-4.21%806,169
Jun 16, 202614.2314.3314.1514.2414.241.93%388,835
Jun 15, 202614.2314.3113.9613.9713.974.25%506,430
Jun 12, 202613.5913.5913.2213.4013.40-1.18%721,727
Jun 11, 202613.1713.6113.1313.5613.563.91%381,823
Jun 10, 202613.1013.3713.0513.0513.05-2.17%733,382
Jun 9, 202613.6213.7413.1213.3413.34-0.82%485,238
Jun 8, 202613.4413.5213.2413.4513.45-1.68%432,175
Jun 5, 202614.3914.4813.5913.6813.68-6.17%900,974
Jun 4, 202614.5514.6414.5014.5814.581.11%180,999
Jun 3, 202614.9014.9014.3714.4214.42-4.12%409,383
Jun 2, 202615.0715.1314.9315.0415.040.94%546,327
Jun 1, 202614.8914.9914.7714.9014.90-0.13%281,925
May 29, 202614.9915.0714.7914.9214.920.07%572,262
May 28, 202614.6414.9614.5214.9114.91-0.40%369,116
May 27, 202614.8714.9814.8514.9714.97-1.19%182,589
May 26, 202615.0915.1814.9715.1515.151.88%310,778
May 22, 202614.9215.0114.7414.8714.87-2.24%248,978
May 21, 202614.8015.2414.7815.2115.210.66%482,454
May 20, 202614.7715.1314.7615.1115.111.75%407,877
May 19, 202614.8915.0614.8314.8514.85-2.50%453,714
May 18, 202615.4015.4915.1715.2315.23-1.10%781,735
May 15, 202615.4215.5115.3415.4015.40-3.45%593,263
May 14, 202616.1616.1615.9015.9515.95-4.20%337,852
May 13, 202616.5116.9816.4316.6516.650.79%485,832
May 12, 202616.3116.5816.0516.5216.52-0.42%498,975
May 11, 202616.3716.6116.3216.5916.593.56%735,359
May 8, 202615.8216.1015.8216.0216.020.44%244,155
May 7, 202616.4016.4015.8815.9515.95-1.79%569,333
May 6, 202615.9316.3015.8516.2416.245.05%438,417
May 5, 202615.6715.7515.4615.4615.460.32%163,333
May 4, 202615.5115.6815.3415.4115.41-2.78%475,563
May 1, 202615.8416.1115.8015.8515.85-0.19%325,633
Apr 30, 202615.5015.9215.4615.8815.885.66%705,156
Apr 29, 202615.0115.1414.9515.0315.03-1.83%442,683
Apr 28, 202615.3515.4715.2615.3115.31-1.73%551,262
Apr 27, 202615.6215.7215.5415.5815.58-1.89%260,269
Apr 24, 202615.6815.9515.6715.8815.881.08%178,113
Apr 23, 202615.8716.0415.6215.7115.71-4.09%333,824
Apr 22, 202616.4016.5816.3416.3816.382.50%167,671
Apr 21, 202616.3816.5715.9015.9815.98-2.98%781,861
Apr 20, 202616.4016.5016.2916.4716.47-1.38%257,679
Apr 17, 202616.7516.9416.6516.7016.701.03%435,667
Apr 16, 202616.7016.7616.4216.5316.53-1.20%406,537
Apr 15, 202616.7016.8616.5516.7316.730.48%343,732
Apr 14, 202616.3616.7016.3316.6516.651.52%389,017
Apr 13, 202615.9116.4215.9116.4016.401.80%326,143
Apr 10, 202616.0816.3116.0716.1116.11-2.66%344,447
Apr 9, 202616.1916.6016.1116.5516.551.91%490,967
Apr 8, 202616.5716.6216.1016.2416.245.32%631,920
Apr 7, 202615.3315.4415.0315.4215.42-1.60%388,653
Apr 6, 202615.5515.6915.4415.6715.67-0.25%413,621
Apr 2, 202615.2015.7915.0915.7115.710.71%551,442
Apr 1, 202615.5115.7915.3815.6015.600.45%1,039,169
Mar 31, 202615.0215.5515.0215.5315.534.93%757,563
Mar 30, 202614.9214.9714.6514.8014.800.89%521,984
Mar 27, 202614.2814.7914.2814.6714.673.82%1,118,704
Mar 26, 202614.4314.6114.0014.1314.13-5.86%595,638
Mar 25, 202615.1715.3414.9215.0115.011.28%793,541
Mar 24, 202614.6314.9514.4914.8214.821.02%1,016,964
Mar 23, 202614.5614.9014.3314.6714.67-0.07%1,304,875
Mar 20, 202615.2715.3614.6814.6814.68-3.04%1,263,980
Mar 19, 202614.8015.2314.0615.1415.14-3.81%3,323,197
Mar 18, 202616.0116.2815.7115.7415.74-6.20%1,221,022
Mar 17, 202616.7617.0216.7116.7816.780.66%485,274
Mar 16, 202616.3716.7516.3616.6716.674.91%699,670
Mar 13, 202616.6016.7215.8015.8915.89-5.53%1,362,823
Mar 12, 202617.1617.2416.8016.8216.82-1.69%552,623
Mar 11, 202617.2617.4317.0517.1117.11-1.33%576,279
Mar 10, 202617.5517.6817.3217.3417.34-0.34%305,174
Mar 9, 202617.0617.4016.9217.4017.402.78%671,627
Mar 6, 202616.9017.1416.8116.9316.93-0.18%749,105
Mar 5, 202617.3517.3516.8216.9616.96-2.70%791,880
Mar 4, 202617.4917.5917.2617.4317.431.63%410,548
Mar 3, 202617.2017.2416.3517.1517.15-7.94%975,934
Mar 2, 202618.4918.7018.2218.6318.63-1.64%939,353
Feb 27, 202618.9018.9818.6318.9418.942.77%1,024,234
Feb 26, 202618.3018.4817.8218.4318.43-0.59%513,276
Feb 25, 202618.6218.8718.4518.5418.543.46%1,054,754
Feb 24, 202617.3717.9517.2717.9217.921.53%856,116
Feb 23, 202617.6017.7617.2417.6517.651.15%856,143
Feb 20, 202617.3617.5817.2517.4517.452.59%1,372,345
Feb 19, 202616.9217.0116.7217.0117.01-0.35%560,838
Feb 18, 202616.9117.2116.9117.0717.073.96%684,415
Feb 17, 202616.3716.5816.2016.4216.42-1.68%792,224
Feb 13, 202616.7216.9216.5016.7016.702.58%1,401,942
Feb 12, 202617.4017.5316.2616.2816.28-7.55%1,075,854
Feb 11, 202617.7617.8017.2717.6117.612.86%611,997
Feb 10, 202617.5817.7217.0417.1217.12-3.28%716,418
Feb 9, 202617.0617.7117.0617.7017.702.79%719,591
Feb 6, 202616.7017.3416.6017.2217.226.17%734,730
Feb 5, 202616.8017.1316.2016.2216.22-9.44%1,667,055
Feb 4, 202618.6018.7417.5217.9117.91-0.94%619,931
Feb 3, 202618.0018.5317.6918.0818.085.12%1,279,557