Stockscreener 앱 받기
11.86
1.17%
-0.14
시장 영업 전:
11.86
Sprott Physical Platinum And Palladium Trust 주식 (SPPP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $11.95 | $11.81 | $0.14 | 329,990.0 | -1.17% |
| 2025-08-07 | $12.07 | $11.93 | $0.15 | 252,080.0 | +0.50% |
| 2025-08-06 | $11.98 | $11.84 | $0.145 | 421,634.0 | -0.33% |
| 2025-08-05 | $12.05 | $11.87 | $0.1799 | 655,202.0 | -1.24% |
| 2025-08-04 | $12.29 | $12.04 | $0.25 | 256,367.0 | +0.58% |
| 2025-08-01 | $12.07 | $11.91 | $0.1565 | 362,004.0 | +1.17% |
| 2025-07-31 | $12.08 | $11.84 | $0.24 | 374,280.0 | -0.58% |
| 2025-07-30 | $12.76 | $11.83 | $0.93 | 1,163,461.0 | -6.25% |
| 2025-07-29 | $12.83 | $12.64 | $0.19 | 220,365.0 | +1.35% |
| 2025-07-28 | $12.79 | $12.56 | $0.225 | 594,848.0 | +0.32% |
| 2025-07-25 | $12.60 | $12.45 | $0.15 | 377,983.0 | -1.02% |
| 2025-07-24 | $12.90 | $12.67 | $0.2297 | 368,910.0 | -2.31% |
| 2025-07-23 | $13.02 | $12.96 | $0.06 | 46,060.0 | -0.99% |
| 2025-07-22 | $13.16 | $12.96 | $0.1971 | 459,442.0 | +0.69% |
| 2025-07-21 | $13.19 | $13.03 | $0.16 | 898,734.0 | +0.85% |
| 2025-07-18 | $13.34 | $12.86 | $0.4798 | 598,645.0 | -1.75% |
| 2025-07-17 | $13.21 | $12.72 | $0.485 | 880,529.0 | +3.46% |
| 2025-07-16 | $12.79 | $12.53 | $0.26 | 578,908.0 | +2.74% |
| 2025-07-15 | $12.64 | $12.35 | $0.29 | 390,593.0 | -0.08% |
| 2025-07-14 | $12.51 | $12.34 | $0.1699 | 1,743,068.0 | -1.90% |
Sprott Physical Platinum And Palladium Trust 주식 (SPPP) 연도별 가격 이력
이 심층 분석에서는 Sprott Physical Platinum And Palladium Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPPP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Physical Platinum And Palladium Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Physical Platinum And Palladium Trust 주식 (SPPP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $12.29 | $11.81 | $0.48 | 2,607,267.0 | -0.50% |
| 2025-07 | $13.34 | $11.61 | $1.73 | 15,709,115.0 | +1.62% |
| 2025-06 | $12.36 | $10.22 | $2.13 | 24,632,385.0 | +15.34% |
| 2025-05 | $10.45 | $9.37 | $1.08 | 9,119,767.0 | +8.08% |
| 2025-04 | $9.94 | $8.91 | $1.03 | 9,896,063.0 | -5.33% |
| 2025-03 | $9.94 | $9.34 | $0.605 | 5,298,664.0 | +5.97% |
| 2025-02 | $9.92 | $9.26 | $0.66 | 8,175,178.0 | -3.60% |
| 2025-01 | $9.84 | $8.96 | $0.88 | 3,311,199.0 | +9.45% |
Sprott Physical Platinum And Palladium Trust 주식 (SPPP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.66 | $8.83 | $0.83 | 5,435,239.0 | -7.91% |
| 2024-11 | $10.68 | $9.35 | $1.33 | 7,348,628.0 | -9.25% |
| 2024-10 | $11.39 | $9.77 | $1.62 | 10,143,029.0 | +7.84% |
| 2024-09 | $10.33 | $9.04 | $1.29 | 3,296,440.0 | +4.36% |
| 2024-08 | $9.72 | $8.69 | $1.03 | 2,709,765.0 | -0.53% |
| 2024-07 | $10.23 | $9.03 | $1.21 | 3,190,026.0 | -3.17% |
| 2024-06 | $10.06 | $9.26 | $0.7999 | 3,819,057.0 | -2.30% |
| 2024-05 | $10.64 | $9.36 | $1.28 | 5,186,143.0 | +5.60% |
| 2024-04 | $10.46 | $9.35 | $1.11 | 4,874,002.0 | -1.87% |
| 2024-03 | $10.11 | $8.97 | $1.14 | 2,948,917.0 | +6.98% |
| 2024-02 | $9.44 | $8.55 | $0.89 | 1,768,551.0 | -4.25% |
| 2024-01 | $10.10 | $8.99 | $1.11 | 2,067,049.0 | -6.64% |
Sprott Physical Platinum And Palladium Trust 주식 (SPPP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.72 | $9.06 | $1.66 | 2,457,875.0 | +4.02% |
| 2023-11 | $10.52 | $9.40 | $1.12 | 1,629,979.0 | -7.97% |
| 2023-10 | $10.68 | $10.02 | $0.6592 | 1,192,171.0 | -2.14% |
| 2023-09 | $11.28 | $10.60 | $0.68 | 764,164.0 | -4.01% |
| 2023-08 | $11.27 | $10.56 | $0.7108 | 896,321.0 | -1.06% |
| 2023-07 | $11.53 | $10.73 | $0.80 | 904,209.0 | +3.75% |
| 2023-06 | $12.39 | $10.88 | $1.51 | 935,198.0 | -8.92% |
| 2023-05 | $13.55 | $11.99 | $1.56 | 928,027.0 | -6.90% |
| 2023-04 | $13.59 | $12.13 | $1.46 | 1,103,351.0 | +5.57% |
| 2023-03 | $12.23 | $11.42 | $0.81 | 1,150,292.0 | +5.81% |
| 2023-02 | $13.47 | $11.31 | $2.16 | 1,529,146.0 | -13.10% |
| 2023-01 | $14.24 | $13.10 | $1.14 | 1,065,474.0 | -2.42% |
1.15%
자본화:
|
볼륨(24시간):