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 |
| Feb 21, 2024 | $9.23 | $9.23 | $9.01 | $9.11 | 87 820 |
| Feb 20, 2024 | $9.36 | $9.42 | $9.29 | $9.34 | 70 728 |
| Feb 16, 2024 | $9.18 | $9.32 | $9.17 | $9.22 | 82 880 |
| Feb 15, 2024 | $9.19 | $9.31 | $9.14 | $9.20 | 96 919 |
| Feb 14, 2024 | $9.00 | $9.11 | $8.64 | $9.06 | 156 076 |
| Feb 13, 2024 | $8.83 | $8.83 | $8.65 | $8.72 | 84 584 |
| Feb 12, 2024 | $8.82 | $8.94 | $8.76 | $8.89 | 98 721 |
| Feb 09, 2024 | $8.82 | $8.82 | $8.66 | $8.71 | 105 639 |
| Feb 08, 2024 | $8.78 | $8.94 | $8.74 | $8.91 | 99 126 |
| Feb 07, 2024 | $9.02 | $9.05 | $8.84 | $8.87 | 228 507 |
| Feb 06, 2024 | $9.18 | $9.24 | $9.16 | $9.19 | 38 933 |
| Feb 05, 2024 | $9.16 | $9.23 | $9.12 | $9.23 | 40 281 |
| Feb 02, 2024 | $9.22 | $9.22 | $9.08 | $9.19 | 102 638 |
| Feb 01, 2024 | $9.35 | $9.40 | $9.28 | $9.33 | 51 907 |
| Jan 31, 2024 | $9.46 | $9.60 | $9.40 | $9.42 | 66 819 |
| Jan 30, 2024 | $9.59 | $9.60 | $9.41 | $9.44 | 62 054 |
| Jan 29, 2024 | $9.43 | $9.60 | $9.43 | $9.59 | 53 018 |
| Jan 26, 2024 | $9.36 | $9.50 | $9.35 | $9.36 | 116 249 |
| Jan 25, 2024 | $9.47 | $9.47 | $9.25 | $9.31 | 90 505 |
| Jan 24, 2024 | $9.53 | $9.58 | $9.45 | $9.48 | 69 303 |
| Jan 23, 2024 | $9.35 | $9.41 | $9.32 | $9.41 | 57 972 |
| Jan 22, 2024 | $9.17 | $9.32 | $9.17 | $9.28 | 131 186 |
| Jan 19, 2024 | $9.32 | $9.36 | $9.19 | $9.34 | 72 078 |
| Jan 18, 2024 | $9.15 | $9.34 | $9.15 | $9.33 | 244 482 |
| Jan 17, 2024 | $9.09 | $9.09 | $8.99 | $9.05 | 142 230 |
