Sprott Inc. (SII)
NYSE: SII · Real-Time Price · USD
79.75
-2.45 (-2.98%)
At close: Oct 27, 2025, 4:00 PM EDT
80.03
+0.28 (0.35%)
After-hours: Oct 27, 2025, 7:46 PM EDT

Sprott Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202581.7081.7079.3679.7579.75-2.98%238,059
Oct 24, 202581.6082.4481.5582.2082.200.97%76,559
Oct 23, 202582.1082.4781.1381.4181.410.36%131,161
Oct 22, 202581.7783.2080.1281.1281.12-1.54%185,251
Oct 21, 202583.5183.5280.0182.3982.39-3.90%282,296
Oct 20, 202585.1286.5184.8985.7385.731.25%221,092
Oct 17, 202587.7688.3184.2384.6784.67-4.18%322,931
Oct 16, 202588.5989.4887.1588.3688.360.48%172,451
Oct 15, 202586.2989.0586.0987.9487.942.84%191,110
Oct 14, 202583.2986.6682.7885.5185.512.11%166,494
Oct 13, 202584.0785.0083.2083.7483.741.25%126,523
Oct 10, 202582.8084.2982.5082.7182.71-0.08%168,019
Oct 9, 202588.6389.0082.2682.7882.78-6.52%354,968
Oct 8, 202588.0989.5887.7988.5588.551.79%196,725
Oct 7, 202586.6287.1485.7886.9986.990.74%128,125
Oct 6, 202585.1287.2884.8686.3586.352.61%190,990
Oct 3, 202583.5684.6482.9684.1584.151.00%122,132
Oct 2, 202582.3283.4981.4983.3283.321.19%115,889
Oct 1, 202583.1083.7582.2282.3482.34-1.02%152,560
Sep 30, 202582.8983.5581.8683.1983.19-0.23%238,417
Sep 29, 202582.5583.8282.4483.3883.381.98%191,112
Sep 26, 202580.0082.1879.2681.7681.764.50%346,852
Sep 25, 202576.9978.7876.9978.2478.241.36%223,595
Sep 24, 202577.1478.4976.9877.1977.19-0.48%264,708
Sep 23, 202574.8478.0074.6977.5677.563.61%373,411
Sep 22, 202573.5175.1973.3674.8674.862.63%151,296
Sep 19, 202572.4273.4771.9172.9472.941.45%186,867
Sep 18, 202571.5472.9371.2671.9071.900.93%217,361
Sep 17, 202569.0871.9569.0871.2471.242.36%253,767
Sep 16, 202570.8370.8369.1869.6069.60-1.19%92,454
Sep 15, 202569.3370.8569.3370.4470.441.11%98,924
Sep 12, 202569.1469.7768.9669.6769.670.71%79,883
Sep 11, 202568.9670.5068.9669.1869.180.48%118,865
Sep 10, 202568.6168.9868.4368.8568.851.01%74,375
Sep 9, 202568.2969.1168.0568.1668.160.29%117,271
Sep 8, 202568.2568.7867.8367.9667.960.31%96,083
Sep 5, 202567.3667.7765.9367.7567.751.60%185,431
Sep 4, 202565.8966.8365.5166.6866.680.32%139,184
Sep 3, 202568.0869.1465.5066.4766.47-2.16%243,471
Sep 2, 202565.9568.0664.9067.9467.943.08%390,884
Aug 29, 202565.4965.9664.5565.9165.911.23%120,182
Aug 28, 202564.8565.3264.6465.1165.110.48%123,326
Aug 27, 202564.5865.0264.4464.8064.80-0.43%91,706
Aug 26, 202565.2865.3164.5665.0865.080.45%93,945
Aug 25, 202565.2465.7264.6964.7964.79-0.75%114,580
Aug 22, 202563.4865.6863.4865.2865.282.48%162,737
Aug 21, 202562.5763.7662.4063.7063.701.72%103,120
Aug 20, 202562.7362.9161.9462.6262.620.13%147,691
Aug 19, 202565.2865.2862.3362.5462.54-3.87%187,546
Aug 18, 202565.4966.0064.8065.0665.06-1.32%148,017