Skip to main content
logo
Sprott Inc. (SII)
NYSE: SII · Real-Time Price · USD
127.83
+0.76 (0.60%)
At close: Sep 2, 2026, 4:00 PM EDT
127.66
-0.17 (-0.13%)
After-hours: Sep 2, 2026, 7:30 PM EDT

Sprott Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 2026106.74109.69105.18106.05105.692.00%108,806
Jul 13, 2026106.75107.18102.14103.97103.61-3.70%181,863
Jul 10, 2026109.74110.21107.71107.96107.59-1.62%173,529
Jul 9, 2026112.86114.08109.11109.74109.36-1.20%188,312
Jul 8, 2026110.99112.53108.93111.07110.69-1.67%389,040
Jul 7, 2026117.55117.74112.05112.96112.57-4.72%303,490
Jul 6, 2026116.64119.10116.23118.55118.143.10%161,545
Jul 2, 2026115.56120.13113.31114.98114.592.00%170,763
Jul 1, 2026113.20116.59112.36112.73112.340.34%160,324
Jun 30, 2026113.87114.48111.50112.35111.97-0.26%222,473
Jun 29, 2026113.21114.80108.97112.64112.250.45%228,089
Jun 26, 2026106.14113.32106.03112.14111.766.73%247,619
Jun 25, 2026107.81108.71104.61105.07104.71-1.47%220,841
Jun 24, 2026111.20113.53103.64106.64106.27-6.07%284,404