Skip to main content
logo
Sprott Inc. (SII)
NYSE: SII · Real-Time Price · USD
115.14
+0.45 (0.39%)
At close: Oct 13, 2026, 4:00 PM EDT
115.14
0.00 (0.00%)
After-hours: Oct 13, 2026, 7:00 PM EDT

Sprott Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 2026115.86118.67114.53115.14115.140.39%89,513
Oct 12, 2026115.00116.38114.33114.69114.69-0.92%138,336
Oct 9, 2026116.67117.69115.27115.76115.760.49%53,143
Oct 8, 2026114.35115.65113.44115.19115.19-0.11%67,184
Oct 7, 2026116.55116.55113.86115.32115.32-3.43%85,727
Oct 6, 2026116.89120.70115.72119.41119.413.15%149,809
Oct 5, 2026117.00117.00114.04115.76115.76-0.47%90,021
Oct 2, 2026117.00117.20113.91116.31116.310.55%145,501
Oct 1, 2026119.25119.96115.62115.67115.67-3.11%157,349
Sep 30, 2026121.32121.83119.11119.38119.38-0.72%68,171
Sep 29, 2026120.56120.99118.13120.25120.25-0.08%74,213
Sep 28, 2026120.31122.47118.24120.35120.35-3.21%114,099
Sep 25, 2026124.88125.15123.74124.34124.340.08%67,325
Sep 24, 2026124.75125.87121.93124.24124.24-0.88%155,726
Sep 23, 2026129.22129.22124.21125.34125.34-4.73%143,501
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