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 |
| Dec 07, 2023 | $9.42 | $9.47 | $9.38 | $9.40 | 54 882 |
| Dec 06, 2023 | $9.28 | $9.44 | $9.17 | $9.23 | 75 905 |
| Dec 05, 2023 | $9.20 | $9.30 | $9.11 | $9.17 | 108 439 |
| Dec 04, 2023 | $9.52 | $9.60 | $9.23 | $9.39 | 129 867 |
| Dec 01, 2023 | $9.69 | $9.75 | $9.39 | $9.54 | 426 811 |
| Nov 30, 2023 | $10.00 | $10.08 | $9.66 | $9.70 | 325 563 |
| Nov 29, 2023 | $9.95 | $10.04 | $9.93 | $10.00 | 55 032 |
| Nov 28, 2023 | $10.11 | $10.23 | $10.10 | $10.10 | 84 483 |
| Nov 27, 2023 | $10.10 | $10.22 | $10.10 | $10.13 | 75 224 |
| Nov 24, 2023 | $9.91 | $10.20 | $9.91 | $10.16 | 35 276 |
| Nov 22, 2023 | $9.99 | $10.10 | $9.85 | $9.97 | 41 477 |
| Nov 21, 2023 | $10.09 | $10.24 | $10.09 | $10.11 | 71 192 |
| Nov 20, 2023 | $9.98 | $10.14 | $9.97 | $10.09 | 47 154 |
| Nov 17, 2023 | $9.77 | $9.91 | $9.74 | $9.91 | 57 501 |
| Nov 16, 2023 | $9.75 | $9.82 | $9.70 | $9.76 | 51 917 |
| Nov 15, 2023 | $9.66 | $9.81 | $9.60 | $9.70 | 39 863 |
| Nov 14, 2023 | $9.63 | $9.66 | $9.54 | $9.60 | 106 201 |
| Nov 13, 2023 | $9.44 | $9.52 | $9.40 | $9.45 | 86 184 |
| Nov 10, 2023 | $9.52 | $9.57 | $9.41 | $9.44 | 59 773 |
| Nov 09, 2023 | $9.80 | $9.80 | $9.56 | $9.62 | 90 804 |
| Nov 08, 2023 | $9.93 | $9.95 | $9.82 | $9.91 | 59 934 |
| Nov 07, 2023 | $10.17 | $10.23 | $10.01 | $10.08 | 105 633 |
| Nov 06, 2023 | $10.40 | $10.43 | $10.20 | $10.31 | 157 023 |
| Nov 03, 2023 | $10.46 | $10.52 | $10.36 | $10.45 | 30 974 |
| Nov 02, 2023 | $10.44 | $10.44 | $10.32 | $10.34 | 12 691 |
