Sprott Physical Platinum & Palladium Tr SPPP
11.61 USD -0.10 (-0.85%)
Regular-session close
11.59 -0.02 -0.17%
After hours · Nov 13, 5:37 PM ET
11.57 Day range 11.76
10.96 52-week range 22.58
- YTD
- -31.06%
- 1 year
- -17.60%
SPPP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.66 | 11.76 | 11.57 | 11.61 | -0.10 | -0.85% | 185,745 |
| Nov 12, 2026 | 11.78 | 11.81 | 11.65 | 11.71 | -0.27 | -2.25% | 284,882 |
| Nov 11, 2026 | 12.25 | 12.29 | 11.96 | 11.98 | -0.01 | -0.08% | 256,800 |
| Nov 10, 2026 | 12.04 | 12.06 | 11.89 | 11.99 | -0.19 | -1.56% | 724,700 |
| Nov 9, 2026 | 12.04 | 12.21 | 12.02 | 12.18 | +0.32 | +2.70% | 459,200 |
| Nov 6, 2026 | 11.67 | 11.94 | 11.67 | 11.86 | 0.00 | 0.00% | 558,200 |
| Nov 5, 2026 | 12.02 | 12.06 | 11.74 | 11.86 | +0.26 | +2.24% | 506,700 |
| Nov 4, 2026 | 11.43 | 11.65 | 11.43 | 11.60 | +0.64 | +5.84% | 974,200 |
| Nov 3, 2026 | 11.11 | 11.15 | 10.96 | 10.96 | -0.27 | -2.40% | 430,300 |
| Nov 2, 2026 | 11.26 | 11.42 | 11.23 | 11.23 | -0.04 | -0.35% | 512,000 |
| Oct 30, 2026 | 11.20 | 11.29 | 11.11 | 11.27 | -0.35 | -3.01% | 1,274,500 |
| Oct 29, 2026 | 11.52 | 11.64 | 11.50 | 11.62 | -0.31 | -2.60% | 502,500 |
| Oct 28, 2026 | 11.92 | 11.97 | 11.76 | 11.93 | +0.01 | +0.08% | 490,800 |
| Oct 27, 2026 | 11.77 | 11.94 | 11.73 | 11.92 | 0.00 | 0.00% | 340,200 |
| Oct 26, 2026 | 11.97 | 12.04 | 11.85 | 11.92 | -0.13 | -1.08% | 333,500 |
| Oct 23, 2026 | 12.04 | 12.17 | 11.98 | 12.05 | -0.05 | -0.41% | 590,900 |
| Oct 22, 2026 | 12.20 | 12.23 | 12.05 | 12.10 | -0.43 | -3.43% | 435,200 |
| Oct 21, 2026 | 12.65 | 12.65 | 12.42 | 12.53 | -0.14 | -1.10% | 211,800 |
| Oct 20, 2026 | 12.65 | 12.82 | 12.62 | 12.67 | -0.02 | -0.16% | 202,300 |
| Oct 19, 2026 | 12.73 | 12.77 | 12.66 | 12.69 | +0.06 | +0.48% | 299,000 |
| Oct 16, 2026 | 12.76 | 12.87 | 12.55 | 12.63 | -0.14 | -1.10% | 384,400 |
| Oct 15, 2026 | 12.75 | 12.78 | 12.60 | 12.77 | +0.27 | +2.16% | 379,300 |
| Oct 14, 2026 | 12.72 | 12.81 | 12.45 | 12.50 | -0.46 | -3.55% | 417,800 |
| Oct 13, 2026 | 13.06 | 13.13 | 12.90 | 12.96 | -0.15 | -1.14% | 206,700 |
| Oct 12, 2026 | 13.18 | 13.18 | 13.06 | 13.11 | -0.01 | -0.08% | 180,400 |
| Oct 9, 2026 | 13.10 | 13.23 | 13.09 | 13.12 | +0.30 | +2.34% | 206,200 |
| Oct 8, 2026 | 12.73 | 12.84 | 12.70 | 12.82 | +0.08 | +0.63% | 246,200 |
| Oct 7, 2026 | 12.66 | 12.85 | 12.62 | 12.74 | -0.57 | -4.28% | 521,900 |
| Oct 6, 2026 | 13.19 | 13.36 | 13.12 | 13.31 | -0.07 | -0.52% | 318,900 |
| Oct 5, 2026 | 13.37 | 13.40 | 13.28 | 13.38 | +0.07 | +0.53% | 240,400 |
| Oct 2, 2026 | 13.34 | 13.48 | 13.11 | 13.31 | -0.01 | -0.08% | 343,700 |
| Oct 1, 2026 | 13.33 | 13.39 | 13.22 | 13.32 | -0.11 | -0.82% | 437,100 |
| Sep 30, 2026 | 13.42 | 13.49 | 13.34 | 13.43 | -0.05 | -0.37% | 254,200 |
| Sep 29, 2026 | 13.37 | 13.49 | 13.28 | 13.48 | -0.06 | -0.44% | 727,600 |
| Sep 28, 2026 | 13.57 | 13.66 | 13.44 | 13.54 | -0.49 | -3.49% | 291,400 |
| Sep 25, 2026 | 13.96 | 14.11 | 13.79 | 14.03 | +0.07 | +0.50% | 293,600 |
| Sep 24, 2026 | 13.93 | 13.98 | 13.79 | 13.96 | 0.00 | 0.00% | 337,100 |
| Sep 23, 2026 | 14.08 | 14.09 | 13.86 | 13.96 | -0.58 | -3.99% | 335,600 |
| Sep 22, 2026 | 14.53 | 14.63 | 14.36 | 14.54 | +0.06 | +0.41% | 675,700 |
| Sep 21, 2026 | 14.74 | 14.74 | 14.37 | 14.48 | -0.02 | -0.14% | 632,900 |
| Sep 18, 2026 | 14.54 | 14.54 | 14.35 | 14.50 | +0.27 | +1.90% | 228,100 |
| Sep 17, 2026 | 14.38 | 14.46 | 14.22 | 14.23 | +0.22 | +1.57% | 259,800 |
| Sep 16, 2026 | 14.37 | 14.46 | 13.91 | 14.01 | -0.32 | -2.23% | 640,800 |
| Sep 15, 2026 | 14.31 | 14.37 | 14.18 | 14.33 | +0.15 | +1.06% | 224,000 |
| Sep 14, 2026 | 14.23 | 14.36 | 14.12 | 14.18 | -0.29 | -2.00% | 261,000 |
| Sep 11, 2026 | 14.58 | 14.68 | 14.42 | 14.47 | +0.16 | +1.12% | 197,900 |
| Sep 10, 2026 | 14.55 | 14.65 | 14.31 | 14.31 | -0.94 | -6.16% | 575,500 |
| Sep 9, 2026 | 15.38 | 15.41 | 15.19 | 15.25 | +0.44 | +2.97% | 689,100 |
| Sep 8, 2026 | 14.96 | 15.05 | 14.81 | 14.81 | -0.25 | -1.66% | 500,700 |
| Sep 4, 2026 | 15.02 | 15.09 | 14.94 | 15.06 | -0.10 | -0.66% | 603,100 |
| Sep 3, 2026 | 14.90 | 15.22 | 14.77 | 15.16 | +0.51 | +3.48% | 1,099,300 |
| Sep 2, 2026 | 14.51 | 14.69 | 14.51 | 14.65 | +0.32 | +2.23% | 936,100 |
| Sep 1, 2026 | 14.33 | 14.54 | 14.31 | 14.33 | -0.36 | -2.45% | 2,007,000 |
| Aug 31, 2026 | 14.72 | 14.76 | 14.62 | 14.69 | -0.26 | -1.74% | 1,410,700 |
| Aug 28, 2026 | 15.36 | 15.50 | 14.87 | 14.95 | +0.10 | +0.67% | 1,095,400 |
| Aug 27, 2026 | 14.51 | 14.91 | 14.49 | 14.85 | +0.20 | +1.37% | 333,400 |
| Aug 26, 2026 | 14.79 | 14.85 | 14.64 | 14.65 | -0.22 | -1.48% | 275,500 |
| Aug 25, 2026 | 14.57 | 14.87 | 14.53 | 14.87 | -0.04 | -0.27% | 568,600 |
| Aug 24, 2026 | 15.00 | 15.14 | 14.85 | 14.91 | +0.04 | +0.27% | 681,200 |
| Aug 21, 2026 | 14.92 | 15.01 | 14.80 | 14.87 | +0.28 | +1.92% | 400,400 |
| Aug 20, 2026 | 14.42 | 14.64 | 14.35 | 14.59 | +0.06 | +0.41% | 1,004,800 |
| Aug 19, 2026 | 14.25 | 14.56 | 14.20 | 14.53 | +0.66 | +4.76% | 647,100 |
| Aug 18, 2026 | 14.03 | 14.08 | 13.81 | 13.87 | -0.38 | -2.67% | 519,300 |
| Aug 17, 2026 | 14.15 | 14.38 | 14.15 | 14.25 | +0.14 | +0.99% | 506,100 |
| Aug 14, 2026 | 13.99 | 14.13 | 13.96 | 14.11 | +0.29 | +2.10% | 495,000 |
65 days, newest first. Daily bars as drawn on the SPPP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.