NYSE:SPPP
Sprott Physical Platinum and Palladium Stock Price (Quote)
$9.44
-0.120 (-1.26%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.35 | $10.46 | Friday, 26th Apr 2024 SPPP stock ended at $9.44. This is 1.26% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.639% from a day low at $9.39 to a day high of $9.45. |
| 90 days | $8.64 | $10.46 | |
| 52 weeks | $8.64 | $13.55 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $9.39 | $9.45 | $9.39 | $9.44 | 171 262 |
| Apr 25, 2024 | $9.47 | $9.56 | $9.40 | $9.56 | 163 612 |
| Apr 24, 2024 | $9.60 | $9.63 | $9.52 | $9.54 | 74 028 |
| Apr 23, 2024 | $9.56 | $9.70 | $9.52 | $9.66 | 97 536 |
| Apr 22, 2024 | $9.57 | $9.77 | $9.56 | $9.63 | 124 486 |
| Apr 19, 2024 | $9.73 | $9.78 | $9.68 | $9.75 | 89 735 |
| Apr 18, 2024 | $9.85 | $9.93 | $9.81 | $9.81 | 171 648 |
| Apr 17, 2024 | $9.80 | $9.94 | $9.73 | $9.77 | 93 843 |
| Apr 16, 2024 | $9.83 | $9.95 | $9.77 | $9.80 | 137 741 |
| Apr 15, 2024 | $9.89 | $9.95 | $9.81 | $9.95 | 111 182 |
| Apr 12, 2024 | $10.42 | $10.46 | $9.97 | $10.03 | 900 782 |
| Apr 11, 2024 | $10.18 | $10.19 | $10.02 | $10.19 | 146 507 |
| Apr 10, 2024 | $10.09 | $10.21 | $9.97 | $10.08 | 242 634 |
| Apr 09, 2024 | $10.18 | $10.32 | $10.11 | $10.26 | 506 086 |
| Apr 08, 2024 | $10.06 | $10.15 | $10.01 | $10.03 | 474 911 |
| Apr 05, 2024 | $9.76 | $9.83 | $9.67 | $9.81 | 124 502 |
| Apr 04, 2024 | $9.94 | $10.02 | $9.87 | $9.87 | 229 148 |
| Apr 03, 2024 | $9.76 | $9.92 | $9.75 | $9.91 | 319 495 |
| Apr 02, 2024 | $9.72 | $9.74 | $9.64 | $9.72 | 192 632 |
| Apr 01, 2024 | $9.62 | $9.62 | $9.48 | $9.58 | 91 267 |
| Mar 28, 2024 | $9.57 | $9.69 | $9.57 | $9.65 | 137 433 |
| Mar 27, 2024 | $9.36 | $9.49 | $9.35 | $9.49 | 120 536 |
| Mar 26, 2024 | $9.64 | $9.64 | $9.53 | $9.54 | 128 015 |
| Mar 25, 2024 | $9.59 | $9.72 | $9.59 | $9.61 | 111 712 |
| Mar 22, 2024 | $9.53 | $9.58 | $9.42 | $9.47 | 75 926 |
