Sprott Inc. (SII)
NYSE: SII · Real-Time Price · USD
67.75
+1.07 (1.60%)
Sep 5, 2025, 4:00 PM - Market closed
Sprott Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 71.42 | 72.71 | 70.35 | 71.75 | 71.42 | 0.29% | 223,250 |
| Jul 23, 2025 | 72.05 | 73.37 | 71.49 | 71.54 | 71.21 | -1.06% | 187,555 |
| Jul 22, 2025 | 73.86 | 73.86 | 70.85 | 72.31 | 71.98 | -3.34% | 325,135 |
| Jul 21, 2025 | 75.78 | 77.16 | 74.72 | 74.81 | 74.47 | -0.85% | 334,218 |
| Jul 18, 2025 | 74.22 | 75.85 | 73.90 | 75.45 | 75.10 | 2.00% | 188,182 |
| Jul 17, 2025 | 72.71 | 74.26 | 72.46 | 73.97 | 73.63 | 0.76% | 141,318 |
| Jul 16, 2025 | 72.76 | 73.74 | 71.93 | 73.41 | 73.07 | 1.33% | 203,161 |
| Jul 15, 2025 | 72.68 | 72.78 | 71.86 | 72.45 | 72.12 | 0.29% | 111,815 |
| Jul 14, 2025 | 71.17 | 72.51 | 71.17 | 72.24 | 71.91 | 1.89% | 146,026 |
| Jul 11, 2025 | 70.37 | 71.11 | 70.08 | 70.90 | 70.58 | 0.95% | 147,933 |
| Jul 10, 2025 | 69.98 | 70.76 | 69.76 | 70.23 | 69.91 | 0.60% | 140,374 |
| Jul 9, 2025 | 68.29 | 69.81 | 67.55 | 69.81 | 69.49 | 2.06% | 154,113 |
| Jul 8, 2025 | 70.33 | 70.51 | 67.26 | 68.40 | 68.09 | -2.58% | 181,143 |
| Jul 7, 2025 | 69.64 | 70.32 | 68.99 | 70.21 | 69.89 | 0.41% | 120,473 |
| Jul 3, 2025 | 68.48 | 69.98 | 68.48 | 69.92 | 69.60 | 2.24% | 74,660 |
| Jul 2, 2025 | 68.18 | 68.84 | 67.81 | 68.39 | 68.08 | 0.10% | 107,278 |
| Jul 1, 2025 | 69.15 | 69.54 | 67.77 | 68.32 | 68.01 | -1.11% | 96,861 |
| Jun 30, 2025 | 67.10 | 69.09 | 67.03 | 69.09 | 68.77 | 2.98% | 192,580 |
| Jun 27, 2025 | 67.58 | 67.92 | 66.94 | 67.09 | 66.78 | -0.90% | 111,238 |
| Jun 26, 2025 | 68.11 | 68.60 | 67.34 | 67.70 | 67.39 | -0.06% | 161,054 |