NYSE:SPPP
Sprott Physical Platinum and Palladium Stock Price (Quote)
$9.75
-0.0645 (-0.657%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.35 | $10.46 | Friday, 19th Apr 2024 SPPP stock ended at $9.75. This is 0.657% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.09% from a day low at $9.68 to a day high of $9.78. |
| 90 days | $8.64 | $10.46 | |
| 52 weeks | $8.64 | $13.58 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $9.73 | $9.78 | $9.68 | $9.75 | 89 735 |
| 2024-04-18 | $9.85 | $9.93 | $9.81 | $9.81 | 171 648 |
| 2024-04-17 | $9.80 | $9.94 | $9.73 | $9.77 | 93 843 |
| 2024-04-16 | $9.83 | $9.95 | $9.77 | $9.80 | 137 741 |
| 2024-04-15 | $9.89 | $9.95 | $9.81 | $9.95 | 111 182 |
| 2024-04-12 | $10.42 | $10.46 | $9.97 | $10.03 | 900 782 |
| 2024-04-11 | $10.18 | $10.19 | $10.02 | $10.19 | 146 507 |
| 2024-04-10 | $10.09 | $10.21 | $9.97 | $10.08 | 242 634 |
| 2024-04-09 | $10.18 | $10.32 | $10.11 | $10.26 | 506 086 |
| 2024-04-08 | $10.06 | $10.15 | $10.01 | $10.03 | 474 911 |
| 2024-04-05 | $9.76 | $9.83 | $9.67 | $9.81 | 124 502 |
| 2024-04-04 | $9.94 | $10.02 | $9.87 | $9.87 | 229 148 |
| 2024-04-03 | $9.76 | $9.92 | $9.75 | $9.91 | 319 495 |
| 2024-04-02 | $9.72 | $9.74 | $9.64 | $9.72 | 192 632 |
| 2024-04-01 | $9.62 | $9.62 | $9.48 | $9.58 | 91 267 |
| 2024-03-28 | $9.57 | $9.69 | $9.57 | $9.65 | 137 433 |
| 2024-03-27 | $9.36 | $9.49 | $9.35 | $9.49 | 120 536 |
| 2024-03-26 | $9.64 | $9.64 | $9.53 | $9.54 | 128 015 |
| 2024-03-25 | $9.59 | $9.72 | $9.59 | $9.61 | 111 712 |
| 2024-03-22 | $9.53 | $9.58 | $9.42 | $9.47 | 75 926 |
| 2024-03-21 | $9.70 | $9.71 | $9.55 | $9.62 | 108 413 |
| 2024-03-20 | $9.43 | $9.66 | $9.41 | $9.66 | 67 791 |
| 2024-03-19 | $9.49 | $9.49 | $9.35 | $9.45 | 336 027 |
| 2024-03-18 | $9.89 | $9.89 | $9.63 | $9.69 | 115 402 |
| 2024-03-15 | $10.11 | $10.11 | $10.00 | $10.04 | 160 778 |
