Sprott Inc. Common Shares (SII)

156.93
+5.09 (3.35%)
NYSE · Last Trade: Feb 24th, 4:26 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sprott Inc. Common Shares (SII)

DateOpenHighLowCloseVolumeAdjusted Close
2/23/2026145.00153.54144.88151.84466,672151.84
2/20/2026132.43144.36132.43143.98495,095143.98
2/19/2026122.50131.46120.47130.79275,745130.79
2/18/2026121.83125.12121.83123.99166,164123.99
2/17/2026119.86123.10117.90121.40209,550121.40
2/13/2026120.00125.05118.93123.18183,014123.18
2/12/2026122.00123.15117.07118.27217,456118.27
2/11/2026125.30125.30118.16121.76189,102121.76
2/10/2026122.36123.07120.68121.97188,748121.97
2/09/2026120.21123.55118.99122.66163,043122.66
2/06/2026118.15120.20117.55118.87151,494118.87
2/05/2026116.09118.42114.44114.51312,938114.51
2/04/2026122.94123.27114.62118.91330,069118.91
2/03/2026124.10125.70120.39123.88283,451123.88
2/02/2026116.45124.61116.45120.60494,626120.60
1/30/2026127.48130.65122.19122.68566,802122.68
1/29/2026141.28143.00130.28130.47666,449130.47
1/28/2026135.00140.86133.44140.58265,057140.58
1/27/2026134.02134.88129.00133.17274,797133.17
1/26/2026136.46137.20131.47134.14486,933134.14
1/23/2026128.55132.56128.55131.92348,460131.92
1/22/2026126.95130.80126.59127.59297,761127.59
1/21/2026123.04127.00122.41126.93394,352126.93
1/20/2026121.68123.63118.91123.31408,018123.31
1/16/2026114.90119.50114.90116.88218,263116.88
1/15/2026112.07115.19111.62115.19234,641115.19
1/14/2026109.31112.85108.36112.75212,998112.75
1/13/2026108.20109.03106.22108.62152,459108.62
1/12/2026107.12109.26106.26107.56182,062107.56
1/09/2026104.24105.76103.29105.59146,587105.59
1/08/2026103.72104.95101.27103.27152,929103.27
1/07/2026105.87105.87103.86104.11168,360104.11
1/06/2026106.67107.56105.93107.19155,693107.19
1/05/2026101.40106.59101.40105.93188,711105.93
1/02/202698.77101.6297.85101.23117,840101.23
12/31/202598.5598.6497.7597.9288,31897.92
12/30/2025100.39100.8198.0198.42152,12398.42
12/29/202599.11100.4497.3699.12266,67399.12
12/26/2025100.86101.2798.74100.47129,137100.47
12/24/2025101.19101.2199.40100.25104,532100.25
12/23/2025100.72101.9999.57101.20175,576101.20
12/22/202597.33102.3097.33100.07295,886100.07
12/19/202593.7296.9893.7296.71241,01596.71
12/18/202592.0095.8092.0094.08111,46794.08
12/17/202596.6196.6191.9492.22143,69392.22
12/16/202595.0096.9594.0295.47173,61095.47
12/15/202594.5695.6993.6394.38150,26694.38
12/12/202595.0296.0892.5893.80201,95693.80
12/11/202592.4094.9192.4094.30148,70994.30
12/10/202595.1095.6590.7092.77207,54292.77
12/09/202592.0395.7492.0395.42104,52195.42
12/08/202592.0093.5491.8392.4685,97492.46
12/05/202591.6393.0990.7992.15114,44892.15
12/04/202589.8992.1389.8791.3770,86491.37
12/03/202589.6191.8489.6190.7680,40790.76
12/02/202589.8790.1688.1589.62116,33789.62
12/01/202592.1392.1489.3989.50182,04089.50
11/28/202591.0092.3990.7691.5999,55791.59
11/26/202588.5091.3888.0090.22131,92790.22
11/25/202586.7288.1585.8987.83190,02887.83