Skip to main content
Sprott Inc. (SII)
NYSE: SII · Real-Time Price · USD
126.14
-1.76 (-1.38%)
Apr 29, 2026, 10:13 AM EDT - Market open

Sprott Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026126.50127.45125.15126.14--1.38%27,949
Apr 28, 2026128.11128.73124.23127.90127.90-1.52%140,916
Apr 27, 2026129.76130.66127.74129.88129.88-0.62%165,489
Apr 24, 2026130.96131.86128.38130.69130.690.66%141,830
Apr 23, 2026130.20132.02127.88129.83129.83-1.70%302,541
Apr 22, 2026133.01135.17130.27132.07132.071.27%235,983
Apr 21, 2026144.92145.95129.99130.41130.41-10.08%433,766
Apr 20, 2026147.84148.74141.46145.03145.03-2.27%227,934
Apr 17, 2026147.56150.73147.30148.40148.402.04%145,196
Apr 16, 2026146.22147.99144.57145.44145.440.53%84,659
Apr 15, 2026148.20151.00144.25144.67144.67-3.39%121,564
Apr 14, 2026147.13150.69147.13149.74149.742.10%254,891
Apr 13, 2026141.60148.24141.60146.66146.661.85%124,868
Apr 10, 2026145.35147.20143.18143.99143.99-0.52%124,941
Apr 9, 2026144.00147.05143.00144.74144.740.49%179,109
Apr 8, 2026147.58149.46142.72144.04144.043.00%200,955
Apr 7, 2026144.00145.24138.33139.85139.85-3.49%189,540
Apr 6, 2026140.81146.42140.47144.90144.902.90%132,711
Apr 2, 2026142.62145.66139.49140.81140.81-4.06%219,018
Apr 1, 2026146.12150.60145.93146.77146.772.71%277,729
Mar 31, 2026135.84143.28135.30142.90142.906.68%179,882
Mar 30, 2026137.40138.99132.30133.95133.95-1.03%178,512
Mar 27, 2026132.28137.67131.57135.34135.341.68%146,944
Mar 26, 2026136.02139.07132.91133.10133.10-4.48%153,042
Mar 25, 2026141.28143.50138.49139.34139.341.57%185,179
Mar 24, 2026135.46138.18133.96137.19137.190.69%128,063
Mar 23, 2026134.33140.86133.65136.25136.251.40%194,518
Mar 20, 2026136.42139.50131.00134.37134.37-1.76%401,926
Mar 19, 2026139.11139.85133.51136.78136.78-5.88%347,908
Mar 18, 2026147.25149.50145.20145.33145.33-3.15%195,271
Mar 17, 2026146.97152.30146.97150.06150.062.48%126,147
Mar 16, 2026149.96151.97145.18146.43146.43-0.84%281,182
Mar 13, 2026157.58160.95147.24147.67147.67-5.77%344,336
Mar 12, 2026163.35163.35156.59156.72156.72-4.75%246,600
Mar 11, 2026165.51169.35161.44164.54164.54-1.12%184,611
Mar 10, 2026163.28169.63163.06166.40166.402.54%234,839
Mar 9, 2026157.93163.86153.54162.28162.281.36%201,719
Mar 6, 2026159.71165.08159.71160.11160.110.30%209,352
Mar 5, 2026164.05164.05154.03159.63159.63-3.57%224,201
Mar 4, 2026160.58166.53160.04165.54165.543.93%251,194
Mar 3, 2026157.39160.57150.58159.28159.28-3.53%249,682
Mar 2, 2026159.97166.89156.52165.10165.101.86%209,680
Feb 27, 2026164.33167.47160.23162.09161.69-1.63%269,991
Feb 26, 2026160.41164.79158.11164.78164.371.55%203,790
Feb 25, 2026159.35163.72157.98162.26161.863.40%247,024
Feb 24, 2026150.00158.67148.38156.93156.543.35%277,057
Feb 23, 2026145.00153.55144.89151.84151.475.46%466,762
Feb 20, 2026132.43144.36132.43143.98143.6210.08%495,095
Feb 19, 2026122.50131.46120.48130.79130.475.48%276,185
Feb 18, 2026121.83125.12121.83123.99123.682.13%166,196
Feb 17, 2026119.86123.10117.90121.40121.10-1.45%209,550
Feb 13, 2026120.00125.05118.93123.18122.884.15%183,014
Feb 12, 2026122.00123.15117.07118.27117.98-2.87%217,456
Feb 11, 2026125.30125.30118.16121.76121.46-0.17%189,102
Feb 10, 2026122.36123.07120.68121.97121.67-0.56%188,753
Feb 9, 2026120.21123.55118.99122.66122.363.19%163,050
Feb 6, 2026118.15120.20117.55118.87118.583.81%151,494
Feb 5, 2026116.09118.42114.44114.51114.23-3.70%314,698
Feb 4, 2026122.94123.27114.62118.91118.62-4.01%330,131
Feb 3, 2026124.10125.71120.39123.88123.572.72%283,563
Feb 2, 2026116.45124.61116.45120.60120.30-1.70%495,651
Jan 30, 2026127.48130.65122.20122.68122.38-5.97%566,802
Jan 29, 2026141.28143.00130.28130.47130.15-7.19%666,729
Jan 28, 2026135.00140.86133.44140.58140.235.56%265,070
Jan 27, 2026134.02134.88129.00133.17132.84-0.72%274,810
Jan 26, 2026136.46137.20131.47134.14133.811.68%487,110
Jan 23, 2026128.55132.56128.55131.92131.593.39%348,460
Jan 22, 2026126.95130.80126.59127.59127.280.52%298,539
Jan 21, 2026123.04127.00122.41126.93126.622.94%394,423
Jan 20, 2026121.68123.63118.91123.31123.015.50%408,018
Jan 16, 2026114.90119.50114.90116.88116.591.47%218,263
Jan 15, 2026112.07115.19111.62115.19114.912.16%234,652
Jan 14, 2026109.31112.85108.36112.75112.473.80%213,041
Jan 13, 2026108.20109.03106.22108.62108.350.99%152,459
Jan 12, 2026107.12109.26106.26107.56107.291.87%182,063
Jan 9, 2026104.24105.76103.29105.59105.332.25%146,587
Jan 8, 2026103.72104.95101.27103.27103.02-0.81%152,929
Jan 7, 2026105.87105.87103.86104.11103.85-2.87%168,462
Jan 6, 2026106.67107.56105.93107.19106.931.19%155,693
Jan 5, 2026101.40106.59101.40105.93105.674.64%188,716
Jan 2, 202698.77101.6297.85101.23100.983.38%117,840
Dec 31, 202598.5598.6497.7597.9297.68-0.51%88,318
Dec 30, 2025100.39100.8198.0198.4298.18-0.71%152,131
Dec 29, 202599.11100.4497.3699.1298.88-1.34%266,673
Dec 26, 2025100.86101.2798.74100.47100.220.22%129,137
Dec 24, 2025101.19101.2199.40100.25100.00-0.94%104,532
Dec 23, 2025100.72101.9999.57101.20100.951.13%175,576
Dec 22, 202597.33102.3097.33100.0799.823.47%295,886
Dec 19, 202593.7296.9893.7296.7196.472.80%241,015
Dec 18, 202592.0095.8092.0094.0893.852.02%111,467
Dec 17, 202596.6196.6191.9492.2291.99-3.40%143,694
Dec 16, 202595.0096.9694.0295.4795.231.15%173,610
Dec 15, 202594.5695.7093.6394.3894.150.62%150,512
Dec 12, 202595.0296.0892.5893.8093.57-0.53%201,956
Dec 11, 202592.4094.9192.4094.3094.071.65%148,730
Dec 10, 202595.1095.6590.7092.7792.54-2.78%207,542
Dec 9, 202592.0395.7492.0395.4295.183.20%104,521
Dec 8, 202592.0093.5491.8392.4692.230.34%86,074
Dec 5, 202591.6393.0990.7992.1591.920.85%114,448
Dec 4, 202589.8992.1389.8791.3791.140.67%70,889