Get the Stockscreener App
12.03
1.18%
0.14
Sprott Physical Platinum And Palladium Trust Stock (SPPP) Price History
The historical daily chart and data for Sprott Physical Platinum And Palladium Trust stock (SPPP), show that the latest closing stock price as of August 22, 2025, is $12.03.
- Sprott Physical Platinum And Palladium Trust all-time high stock price is $21.59, occurred on May 10, 2021.
- The lowest Sprott Physical Platinum And Palladium Trust stock price recorded was $5.40 on January 12, 2016. Since then, Sprott Physical Platinum And Palladium Trust's stock price has risen over 122.78% to $12.03 now.
- The 52-week high stock price for SPPP is $13.34, representing a 10.89% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for SPPP is $8.83, indicating a -26.60% decrease from the current share price, occurred on December 30, 2024.
- The closing price of Sprott Physical Platinum And Palladium Trust (SPPP) stock in the beginning of 2024 was $13.56. The stock closed the year at $13.61, a gain of over 0.33% for the year.
The table below shows more information about SPPP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $12.18 | $11.87 | $0.3063 | 535,079.0 | +1.18% |
| Aug 21, 2025 | $11.91 | $11.72 | $0.1871 | 317,276.0 | +0.68% |
| Aug 20, 2025 | $11.85 | $11.72 | $0.13 | 244,902.0 | +1.64% |
| Aug 19, 2025 | $11.89 | $11.57 | $0.32 | 350,122.0 | -1.69% |
| Aug 18, 2025 | $11.89 | $11.79 | $0.10 | 140,093.0 | -0.25% |
| Aug 15, 2025 | $11.88 | $11.77 | $0.111 | 105,929.0 | -1.74% |
| Aug 14, 2025 | $12.07 | $11.91 | $0.1557 | 140,050.0 | +1.26% |
| Aug 13, 2025 | $11.93 | $11.82 | $0.11 | 182,176.0 | +0.51% |
| Aug 12, 2025 | $11.93 | $11.77 | $0.16 | 191,004.0 | -0.67% |
| Aug 11, 2025 | $11.98 | $11.87 | $0.11 | 148,094.0 | +0.59% |
| Aug 08, 2025 | $11.95 | $11.81 | $0.14 | 329,990.0 | -1.17% |
| Aug 07, 2025 | $12.07 | $11.93 | $0.15 | 252,080.0 | +0.50% |
| Aug 06, 2025 | $11.98 | $11.84 | $0.145 | 421,634.0 | -0.33% |
| Aug 05, 2025 | $12.05 | $11.87 | $0.1799 | 655,202.0 | -1.24% |
| Aug 04, 2025 | $12.29 | $12.04 | $0.25 | 256,367.0 | +0.58% |
| Aug 01, 2025 | $12.07 | $11.91 | $0.1565 | 362,004.0 | +1.17% |
| Jul 31, 2025 | $12.08 | $11.84 | $0.24 | 374,280.0 | -0.58% |
| Jul 30, 2025 | $12.76 | $11.83 | $0.93 | 1,163,461.0 | -6.25% |
| Jul 29, 2025 | $12.83 | $12.64 | $0.19 | 220,365.0 | +1.35% |
| Jul 28, 2025 | $12.79 | $12.56 | $0.225 | 594,848.0 | +0.32% |
| Jul 25, 2025 | $12.60 | $12.45 | $0.15 | 377,983.0 | -1.02% |
| Jul 24, 2025 | $12.90 | $12.67 | $0.2297 | 368,910.0 | -2.31% |
Sprott Physical Platinum And Palladium Trust Stock (SPPP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sprott Physical Platinum And Palladium Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPPP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sprott Physical Platinum And Palladium Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sprott Physical Platinum And Palladium Trust Stock (SPPP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $12.29 | $11.57 | $0.72 | 5,167,081.0 | +0.92% |
| Jul, 2025 | $13.34 | $11.61 | $1.73 | 15,709,115.0 | +1.62% |
| Jun, 2025 | $12.36 | $10.22 | $2.13 | 24,632,385.0 | +15.34% |
| May, 2025 | $10.45 | $9.37 | $1.08 | 9,119,767.0 | +8.08% |
| Apr, 2025 | $9.94 | $8.91 | $1.03 | 9,896,063.0 | -5.33% |
| Mar, 2025 | $9.94 | $9.34 | $0.605 | 5,298,664.0 | +5.97% |
| Feb, 2025 | $9.92 | $9.26 | $0.66 | 8,175,178.0 | -3.60% |
| Jan, 2025 | $9.84 | $8.96 | $0.88 | 3,311,199.0 | +9.45% |
Sprott Physical Platinum And Palladium Trust Stock (SPPP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.66 | $8.83 | $0.83 | 5,435,239.0 | -7.91% |
| Nov, 2024 | $10.68 | $9.35 | $1.33 | 7,348,628.0 | -9.25% |
| Oct, 2024 | $11.39 | $9.77 | $1.62 | 10,143,029.0 | +7.84% |
| Sep, 2024 | $10.33 | $9.04 | $1.29 | 3,296,440.0 | +4.36% |
| Aug, 2024 | $9.72 | $8.69 | $1.03 | 2,709,765.0 | -0.53% |
| Jul, 2024 | $10.23 | $9.03 | $1.21 | 3,190,026.0 | -3.17% |
| Jun, 2024 | $10.06 | $9.26 | $0.7999 | 3,819,057.0 | -2.30% |
| May, 2024 | $10.64 | $9.36 | $1.28 | 5,186,143.0 | +5.60% |
| Apr, 2024 | $10.46 | $9.35 | $1.11 | 4,874,002.0 | -1.87% |
| Mar, 2024 | $10.11 | $8.97 | $1.14 | 2,948,917.0 | +6.98% |
| Feb, 2024 | $9.44 | $8.55 | $0.89 | 1,768,551.0 | -4.25% |
| Jan, 2024 | $10.10 | $8.99 | $1.11 | 2,067,049.0 | -6.64% |
Sprott Physical Platinum And Palladium Trust Stock (SPPP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.72 | $9.06 | $1.66 | 2,457,875.0 | +4.02% |
| Nov, 2023 | $10.52 | $9.40 | $1.12 | 1,629,979.0 | -7.97% |
| Oct, 2023 | $10.68 | $10.02 | $0.6592 | 1,192,171.0 | -2.14% |
| Sep, 2023 | $11.28 | $10.60 | $0.68 | 764,164.0 | -4.01% |
| Aug, 2023 | $11.27 | $10.56 | $0.7108 | 896,321.0 | -1.06% |
| Jul, 2023 | $11.53 | $10.73 | $0.80 | 904,209.0 | +3.75% |
| Jun, 2023 | $12.39 | $10.88 | $1.51 | 935,198.0 | -8.92% |
| May, 2023 | $13.55 | $11.99 | $1.56 | 928,027.0 | -6.90% |
| Apr, 2023 | $13.59 | $12.13 | $1.46 | 1,103,351.0 | +5.57% |
| Mar, 2023 | $12.23 | $11.42 | $0.81 | 1,150,292.0 | +5.81% |
| Feb, 2023 | $13.47 | $11.31 | $2.16 | 1,529,146.0 | -13.10% |
| Jan, 2023 | $14.24 | $13.10 | $1.14 | 1,065,474.0 | -2.42% |
2.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):