Sprott Inc. (SII)
NYSE: SII · Real-Time Price · USD
84.15
+0.83 (1.00%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Sprott Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 83.56 | 84.64 | 82.96 | 84.15 | 84.15 | 1.00% | 122,132 |
| Oct 2, 2025 | 82.32 | 83.49 | 81.49 | 83.32 | 83.32 | 1.19% | 115,889 |
| Oct 1, 2025 | 83.10 | 83.75 | 82.22 | 82.34 | 82.34 | -1.02% | 152,560 |
| Sep 30, 2025 | 82.89 | 83.55 | 81.86 | 83.19 | 83.19 | -0.23% | 238,417 |
| Sep 29, 2025 | 82.55 | 83.82 | 82.44 | 83.38 | 83.38 | 1.98% | 191,112 |
| Sep 26, 2025 | 80.00 | 82.18 | 79.26 | 81.76 | 81.76 | 4.50% | 346,852 |
| Sep 25, 2025 | 76.99 | 78.78 | 76.99 | 78.24 | 78.24 | 1.36% | 223,595 |
| Sep 24, 2025 | 77.14 | 78.49 | 76.98 | 77.19 | 77.19 | -0.48% | 264,708 |
| Sep 23, 2025 | 74.84 | 78.00 | 74.69 | 77.56 | 77.56 | 3.61% | 373,411 |
| Sep 22, 2025 | 73.51 | 75.19 | 73.36 | 74.86 | 74.86 | 2.63% | 151,296 |
| Sep 19, 2025 | 72.42 | 73.47 | 71.91 | 72.94 | 72.94 | 1.45% | 186,867 |
| Sep 18, 2025 | 71.54 | 72.93 | 71.26 | 71.90 | 71.90 | 0.93% | 217,361 |
| Sep 17, 2025 | 69.08 | 71.95 | 69.08 | 71.24 | 71.24 | 2.36% | 253,767 |
| Sep 16, 2025 | 70.83 | 70.83 | 69.18 | 69.60 | 69.60 | -1.19% | 92,454 |
| Sep 15, 2025 | 69.33 | 70.85 | 69.33 | 70.44 | 70.44 | 1.11% | 98,924 |
| Sep 12, 2025 | 69.14 | 69.77 | 68.96 | 69.67 | 69.67 | 0.71% | 79,883 |
| Sep 11, 2025 | 68.96 | 70.50 | 68.96 | 69.18 | 69.18 | 0.48% | 118,865 |
| Sep 10, 2025 | 68.61 | 68.98 | 68.43 | 68.85 | 68.85 | 1.01% | 74,375 |
| Sep 9, 2025 | 68.29 | 69.11 | 68.05 | 68.16 | 68.16 | 0.29% | 117,271 |
| Sep 8, 2025 | 68.25 | 68.78 | 67.83 | 67.96 | 67.96 | 0.31% | 96,083 |
| Sep 5, 2025 | 67.36 | 67.77 | 65.93 | 67.75 | 67.75 | 1.60% | 185,431 |
| Sep 4, 2025 | 65.89 | 66.83 | 65.51 | 66.68 | 66.68 | 0.32% | 139,184 |
| Sep 3, 2025 | 68.08 | 69.14 | 65.50 | 66.47 | 66.47 | -2.16% | 243,471 |
| Sep 2, 2025 | 65.95 | 68.06 | 64.90 | 67.94 | 67.94 | 3.08% | 390,884 |
| Aug 29, 2025 | 65.49 | 65.96 | 64.55 | 65.91 | 65.91 | 1.23% | 120,182 |
| Aug 28, 2025 | 64.85 | 65.32 | 64.64 | 65.11 | 65.11 | 0.48% | 123,326 |
| Aug 27, 2025 | 64.58 | 65.02 | 64.44 | 64.80 | 64.80 | -0.43% | 91,706 |
| Aug 26, 2025 | 65.28 | 65.31 | 64.56 | 65.08 | 65.08 | 0.45% | 93,945 |
| Aug 25, 2025 | 65.24 | 65.72 | 64.69 | 64.79 | 64.79 | -0.75% | 114,580 |
| Aug 22, 2025 | 63.48 | 65.68 | 63.48 | 65.28 | 65.28 | 2.48% | 162,737 |
| Aug 21, 2025 | 62.57 | 63.76 | 62.40 | 63.70 | 63.70 | 1.72% | 103,120 |
| Aug 20, 2025 | 62.73 | 62.91 | 61.94 | 62.62 | 62.62 | 0.13% | 147,691 |
| Aug 19, 2025 | 65.28 | 65.28 | 62.33 | 62.54 | 62.54 | -3.87% | 187,546 |
| Aug 18, 2025 | 65.49 | 66.00 | 64.80 | 65.06 | 65.06 | -1.32% | 148,017 |
| Aug 15, 2025 | 64.98 | 65.94 | 63.96 | 65.93 | 65.63 | 1.59% | 189,280 |
| Aug 14, 2025 | 65.08 | 66.11 | 64.88 | 64.90 | 64.60 | -0.49% | 139,376 |
| Aug 13, 2025 | 66.73 | 67.00 | 64.42 | 65.22 | 64.92 | -1.54% | 221,365 |
| Aug 12, 2025 | 67.47 | 67.69 | 66.23 | 66.24 | 65.94 | -1.71% | 211,124 |
| Aug 11, 2025 | 66.50 | 67.69 | 66.41 | 67.39 | 67.08 | 0.55% | 304,706 |
| Aug 8, 2025 | 67.49 | 68.05 | 66.91 | 67.02 | 66.71 | -0.13% | 166,475 |
| Aug 7, 2025 | 68.04 | 68.40 | 67.10 | 67.11 | 66.80 | -0.83% | 228,292 |
| Aug 6, 2025 | 66.91 | 67.92 | 63.41 | 67.67 | 67.36 | -1.33% | 615,831 |
| Aug 5, 2025 | 67.85 | 69.53 | 67.85 | 68.58 | 68.27 | 0.26% | 224,864 |
| Aug 4, 2025 | 66.96 | 68.40 | 66.96 | 68.40 | 68.09 | 2.72% | 193,670 |
| Aug 1, 2025 | 67.00 | 67.53 | 66.35 | 66.59 | 66.28 | -1.14% | 226,199 |
| Jul 31, 2025 | 68.21 | 68.58 | 67.14 | 67.36 | 67.05 | -0.49% | 176,516 |
| Jul 30, 2025 | 69.06 | 69.50 | 67.27 | 67.69 | 67.38 | -2.27% | 213,623 |
| Jul 29, 2025 | 68.75 | 70.24 | 68.66 | 69.26 | 68.94 | 0.51% | 185,845 |
| Jul 28, 2025 | 70.15 | 70.57 | 68.29 | 68.91 | 68.59 | -2.72% | 273,895 |
| Jul 25, 2025 | 71.25 | 71.42 | 70.30 | 70.84 | 70.52 | -1.27% | 151,580 |