NYSE:SPPP
Sprott Physical Platinum and Palladium Stock Price (Quote)
$9.52
-0.0200 (-0.210%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.35 | $10.46 | Thursday, 2nd May 2024 SPPP stock ended at $9.52. This is 0.210% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.92% from a day low at $9.36 to a day high of $9.54. |
| 90 days | $8.64 | $10.46 | |
| 52 weeks | $8.64 | $13.55 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $9.70 | $9.71 | $9.55 | $9.62 | 108 413 |
| Mar 20, 2024 | $9.43 | $9.66 | $9.41 | $9.66 | 67 791 |
| Mar 19, 2024 | $9.49 | $9.49 | $9.35 | $9.45 | 336 027 |
| Mar 18, 2024 | $9.89 | $9.89 | $9.63 | $9.69 | 115 402 |
| Mar 15, 2024 | $10.11 | $10.11 | $10.00 | $10.04 | 160 778 |
| Mar 14, 2024 | $10.01 | $10.04 | $9.83 | $9.85 | 157 389 |
| Mar 13, 2024 | $9.90 | $9.97 | $9.90 | $9.92 | 73 394 |
| Mar 12, 2024 | $9.63 | $9.76 | $9.55 | $9.75 | 60 730 |
| Mar 11, 2024 | $9.65 | $9.78 | $9.65 | $9.78 | 191 764 |
| Mar 08, 2024 | $9.65 | $9.65 | $9.43 | $9.52 | 95 778 |
| Mar 07, 2024 | $9.60 | $9.66 | $9.54 | $9.62 | 130 047 |
| Mar 06, 2024 | $9.51 | $9.67 | $9.51 | $9.52 | 564 279 |
| Mar 05, 2024 | $9.13 | $9.20 | $9.09 | $9.15 | 82 291 |
| Mar 04, 2024 | $9.12 | $9.36 | $9.12 | $9.30 | 173 113 |
| Mar 01, 2024 | $9.04 | $9.15 | $8.97 | $9.11 | 52 778 |
| Feb 29, 2024 | $9.10 | $9.11 | $8.97 | $9.02 | 42 817 |
| Feb 28, 2024 | $8.92 | $8.99 | $8.91 | $8.95 | 45 046 |
| Feb 27, 2024 | $9.17 | $9.23 | $9.09 | $9.11 | 77 558 |
| Feb 26, 2024 | $9.09 | $9.15 | $9.06 | $9.10 | 63 672 |
| Feb 23, 2024 | $9.34 | $9.41 | $9.30 | $9.35 | 73 223 |
| Feb 22, 2024 | $9.14 | $9.35 | $9.14 | $9.31 | 115 718 |
