Skip to main content
Sprott Inc. (SII)
NYSE: SII · Real-Time Price · USD
112.14
+7.07 (6.73%)
At close: Jun 26, 2026, 4:00 PM EDT
112.13
-0.01 (-0.01%)
After-hours: Jun 26, 2026, 7:54 PM EDT

Sprott Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026106.14113.32106.03112.14112.146.73%247,554
Jun 25, 2026107.81108.71104.61105.07105.07-1.47%168,653
Jun 24, 2026111.20113.53103.64106.64106.64-6.07%278,825
Jun 23, 2026113.55115.28112.90113.53113.53-3.85%172,156
Jun 22, 2026116.17119.23116.02118.08118.08-3.43%145,193
Jun 18, 2026131.00131.99121.07122.27122.27-4.99%141,598
Jun 17, 2026129.16137.77128.65128.69128.69-1.46%297,936
Jun 16, 2026129.85132.49129.48130.60130.601.75%162,333
Jun 15, 2026127.59134.20126.52128.35128.358.04%258,391
Jun 12, 2026116.87119.73115.91118.80118.802.63%113,092
Jun 11, 2026113.78116.56111.73115.76115.762.62%201,207
Jun 10, 2026116.05118.00112.29112.81112.81-4.46%158,183
Jun 9, 2026122.85122.85114.28118.08118.08-2.40%188,032
Jun 8, 2026125.03125.03120.39120.98120.98-1.47%106,221
Jun 5, 2026127.01128.00122.11122.79122.79-5.42%123,707
Jun 4, 2026129.42131.47129.14129.82129.821.39%173,049
Jun 3, 2026130.21130.21128.04128.04128.04-3.97%109,249
Jun 2, 2026133.32135.05130.74133.33133.330.65%97,828
Jun 1, 2026128.14135.60128.01132.47132.471.11%262,349
May 29, 2026128.70132.57127.81131.01131.012.38%208,050
May 28, 2026125.70130.87123.16127.97127.970.20%189,588
May 27, 2026126.86128.60124.58127.72127.72-0.22%150,270
May 26, 2026127.76129.91125.60128.00128.002.47%125,160
May 22, 2026125.77127.28123.81124.92124.92-0.97%117,674
May 21, 2026125.48127.22122.79126.14126.14-0.81%136,922
May 20, 2026126.41129.34125.08127.17127.172.04%147,769
May 19, 2026128.00128.73122.98124.63124.63-3.26%326,068
May 18, 2026129.00131.44126.50129.23128.830.15%161,080
May 15, 2026131.68132.45127.84129.04128.64-5.26%273,075
May 14, 2026142.66142.66136.08136.21135.79-4.52%160,747
May 13, 2026146.51146.51141.38142.66142.22-2.23%96,121
May 12, 2026141.57146.72139.61145.92145.471.45%181,313
May 11, 2026141.16144.36139.33143.83143.382.14%133,002
May 8, 2026144.93144.93140.38140.81140.37-1.09%124,062
May 7, 2026154.36155.75142.26142.36141.92-6.53%204,982
May 6, 2026134.65153.17134.65152.30151.8320.14%442,361
May 5, 2026132.27133.19126.77126.77126.38-2.94%140,947
May 4, 2026130.08133.50129.42130.61130.21-0.40%195,951
May 1, 2026129.55132.05128.82131.13130.720.56%179,102
Apr 30, 2026129.41132.26128.56130.40130.003.49%245,955
Apr 29, 2026126.50127.45125.15126.00125.61-1.49%190,783
Apr 28, 2026128.11128.73124.23127.90127.50-1.52%147,567
Apr 27, 2026129.76130.66127.74129.88129.48-0.62%167,862
Apr 24, 2026130.96131.86128.38130.69130.290.66%145,509
Apr 23, 2026130.20132.02127.88129.83129.43-1.70%329,500
Apr 22, 2026133.01135.17130.27132.07131.661.27%236,032
Apr 21, 2026144.92145.95129.99130.41130.01-10.08%448,605
Apr 20, 2026147.84148.74141.46145.03144.58-2.27%230,840
Apr 17, 2026147.56150.73147.30148.40147.942.04%148,175
Apr 16, 2026146.22147.99144.57145.44144.990.53%89,061
Apr 15, 2026148.20151.00144.25144.67144.22-3.39%163,430
Apr 14, 2026147.13150.69147.13149.74149.282.10%257,937
Apr 13, 2026141.60148.24141.60146.66146.211.85%127,108
Apr 10, 2026145.35147.20143.18143.99143.54-0.52%125,901
Apr 9, 2026144.00147.05143.00144.74144.290.49%182,990
Apr 8, 2026147.58149.46142.72144.04143.593.00%206,614
Apr 7, 2026144.00145.24138.33139.85139.42-3.49%192,383
Apr 6, 2026140.81146.42140.47144.90144.452.90%133,001
Apr 2, 2026142.62145.66139.49140.81140.37-4.06%220,278
Apr 1, 2026146.12150.60145.93146.77146.322.71%280,830
Mar 31, 2026135.84143.28135.30142.90142.466.68%182,500
Mar 30, 2026137.40138.99132.30133.95133.54-1.03%180,428
Mar 27, 2026132.28137.67131.57135.34134.921.68%147,031
Mar 26, 2026136.02139.07132.91133.10132.69-4.48%174,281
Mar 25, 2026141.28143.50138.49139.34138.911.57%188,649
Mar 24, 2026135.46138.18133.96137.19136.770.69%131,086
Mar 23, 2026134.33140.86133.65136.25135.831.40%218,046
Mar 20, 2026136.42139.50131.00134.37133.95-1.76%434,057
Mar 19, 2026139.11139.85133.51136.78136.36-5.88%358,847
Mar 18, 2026147.25149.50145.20145.33144.88-3.15%195,837
Mar 17, 2026146.97152.30146.97150.06149.602.48%127,520
Mar 16, 2026149.96151.97145.18146.43145.98-0.84%288,590
Mar 13, 2026157.58160.95147.24147.67147.21-5.77%348,530
Mar 12, 2026163.35163.35156.59156.72156.23-4.75%250,964
Mar 11, 2026165.51169.35161.44164.54164.03-1.12%187,147
Mar 10, 2026163.28169.63163.06166.40165.882.54%239,966
Mar 9, 2026157.93163.86153.54162.28161.781.36%202,043
Mar 6, 2026159.71165.08159.71160.11159.610.30%210,690
Mar 5, 2026164.05164.05154.03159.63159.14-3.57%228,367
Mar 4, 2026160.58166.53160.04165.54165.033.93%260,613
Mar 3, 2026157.39160.57150.58159.28158.79-3.53%255,432
Mar 2, 2026159.97166.89156.52165.10164.592.11%211,132
Feb 27, 2026164.33167.47160.23162.09161.19-1.63%269,991
Feb 26, 2026160.41164.79158.11164.78163.861.55%203,790
Feb 25, 2026159.35163.72157.98162.26161.363.40%247,024
Feb 24, 2026150.00158.67148.38156.93156.063.35%277,057
Feb 23, 2026145.00153.55144.89151.84151.005.46%466,762
Feb 20, 2026132.43144.36132.43143.98143.1810.08%495,095
Feb 19, 2026122.50131.46120.48130.79130.065.48%276,185
Feb 18, 2026121.83125.12121.83123.99123.302.13%166,196
Feb 17, 2026119.86123.10117.90121.40120.73-1.45%209,550
Feb 13, 2026120.00125.05118.93123.18122.504.15%183,014
Feb 12, 2026122.00123.15117.07118.27117.61-2.87%217,456
Feb 11, 2026125.30125.30118.16121.76121.08-0.17%189,102
Feb 10, 2026122.36123.07120.68121.97121.29-0.56%188,753
Feb 9, 2026120.21123.55118.99122.66121.983.19%163,050
Feb 6, 2026118.15120.20117.55118.87118.213.81%151,494
Feb 5, 2026116.09118.42114.44114.51113.87-3.70%314,698
Feb 4, 2026122.94123.27114.62118.91118.25-4.01%330,131
Feb 3, 2026124.10125.71120.39123.88123.192.72%283,563