Skip to main content
logo
Sprott Inc. (SII)
NYSE: SII · Real-Time Price · USD
126.07
-5.49 (-4.17%)
Sep 23, 2026, 2:29 PM EDT - Market open

Sprott Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026129.22129.22125.66125.80--4.38%47,645
Sep 22, 2026127.43133.12127.43131.56131.562.78%118,317
Sep 21, 2026128.80129.16125.67128.00128.000.17%90,708
Sep 18, 2026126.81128.31125.30127.78127.782.03%78,055
Sep 17, 2026127.35128.07125.01125.24125.240.93%69,954
Sep 16, 2026128.65129.69122.08124.08124.08-2.24%98,606
Sep 15, 2026131.64131.64124.80126.92126.92-3.61%103,852
Sep 14, 2026130.09131.68124.77131.68131.68-1.03%173,349
Sep 11, 2026130.08134.47127.01133.05133.055.31%243,224
Sep 10, 2026126.71128.88123.26126.34126.34-2.76%123,064
Sep 9, 2026129.51131.83129.20129.92129.921.20%95,329
Sep 8, 2026129.70132.95128.08128.38128.38-0.86%94,457
Sep 4, 2026128.10129.97126.68129.50129.50-1.11%103,850
Sep 3, 2026130.70131.49128.93130.96130.962.45%114,544
Sep 2, 2026129.61131.16127.58127.83127.830.60%139,188
Sep 1, 2026128.31131.38126.60127.07127.07-3.63%142,109
Aug 31, 2026133.15133.32129.69131.85131.85-0.83%139,317
Aug 28, 2026137.32139.06132.11132.95132.95-2.50%125,901
Aug 27, 2026136.29138.86135.95136.36136.36-0.37%127,108
Aug 26, 2026136.06139.33134.72136.87136.87-0.58%155,550
Aug 25, 2026133.57139.48133.52137.67137.671.63%194,708
Aug 24, 2026132.03135.67130.54135.46135.462.36%373,477
Aug 21, 2026130.29133.06129.29132.34132.344.57%316,345
Aug 20, 2026120.51126.75119.87126.56126.564.73%302,494
Aug 19, 2026121.49123.95120.44120.84120.842.76%172,802
Aug 18, 2026120.00121.68116.19117.60117.60-3.55%104,752
Aug 17, 2026116.91122.17116.08121.93121.934.78%287,813
Aug 14, 2026118.34120.37115.79116.77116.37-0.71%167,498
Aug 13, 2026116.98118.92115.91117.60117.20-0.12%153,965
Aug 12, 2026125.09125.32116.56117.74117.34-3.96%215,015
Aug 11, 2026114.95124.19114.95122.60122.186.16%294,164
Aug 10, 2026117.38118.30115.33115.49115.09-2.03%221,310
Aug 7, 2026116.19118.75114.64117.88117.484.96%234,823
Aug 6, 2026116.52119.08110.59112.31111.93-2.88%235,753
Aug 5, 2026105.00116.19101.00115.64115.2410.40%537,223
Aug 4, 2026106.65108.42103.88104.75104.390.66%249,293
Aug 3, 2026101.86104.18101.65104.06103.701.02%213,505
Jul 31, 2026106.66106.96102.60103.01102.66-3.43%146,210
Jul 30, 2026105.77107.13105.20106.67106.302.59%76,755
Jul 29, 2026105.30106.72103.09103.98103.62-1.75%168,596
Jul 28, 2026103.37106.06101.93105.83105.471.12%102,291
Jul 27, 2026104.06104.82101.94104.66104.301.77%104,580
Jul 24, 2026104.74105.42102.49102.84102.49-2.66%138,180
Jul 23, 2026106.21107.40104.45105.65105.29-2.65%112,514
Jul 22, 2026109.96111.40108.02108.53108.16-0.95%129,929
Jul 21, 2026107.16110.12106.12109.57109.194.43%198,583
Jul 20, 2026107.05107.05104.12104.92104.560.75%65,845
Jul 17, 2026106.29106.29102.08104.14103.78-0.37%126,010
Jul 16, 2026105.10106.10103.35104.53104.17-2.59%167,396
Jul 15, 2026106.54108.21105.71107.31106.941.19%161,653