Sprott Inc. (SII)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

44.71

-0.23

(-0.51%)

At close: 04:00PM EDT

44.75

+0.04

(+0.08%)

After hours:

05:29PM EDT

Time Period:

Oct 05, 2023 - Oct 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	45.21	45.59	44.70	44.71	44.71	48,700
Oct 03, 2024	44.46	45.10	44.46	44.94	44.94	96,300
Oct 02, 2024	44.35	45.15	44.35	44.84	44.84	123,200
Oct 01, 2024	43.31	44.44	43.17	44.30	44.30	113,600
Sept 30, 2024	44.49	44.67	42.98	43.31	43.31	82,300
Sept 27, 2024	44.78	44.82	44.11	44.60	44.60	135,800
Sept 26, 2024	43.83	44.98	43.68	44.78	44.78	147,000
Sept 25, 2024	43.70	43.96	43.26	43.49	43.49	125,200
Sept 24, 2024	43.39	44.18	43.17	43.92	43.92	130,900
Sept 23, 2024	43.33	43.84	42.97	43.14	43.14	77,600
Sept 20, 2024	42.38	43.39	42.10	42.99	42.99	131,900
Sept 19, 2024	41.57	42.54	41.10	42.41	42.41	118,800
Sept 18, 2024	41.42	41.81	40.54	40.59	40.59	68,000
Sept 17, 2024	41.25	41.55	41.03	41.38	41.38	76,800
Sept 16, 2024	41.46	41.84	41.04	41.30	41.30	66,400
Sept 13, 2024	41.02	42.11	41.02	41.55	41.55	102,900
Sept 12, 2024	40.28	41.57	40.28	40.89	40.89	152,200
Sept 11, 2024	39.17	40.00	38.88	39.92	39.92	100,900
Sept 10, 2024	39.11	39.55	38.51	39.46	39.46	90,700
Sept 09, 2024	38.93	39.54	38.93	39.17	39.17	63,800
Sept 06, 2024	39.50	39.66	38.44	38.73	38.73	101,200
Sept 05, 2024	39.76	39.86	39.34	39.56	39.56	52,500
Sept 04, 2024	39.40	39.88	39.35	39.45	39.45	61,700
Sept 03, 2024	40.35	40.39	39.47	39.71	39.71	80,400
Aug 30, 2024	40.99	41.33	40.54	40.85	40.85	51,400
Aug 29, 2024	41.29	41.51	40.97	41.03	41.03	113,300
Aug 28, 2024	41.50	41.90	41.11	41.15	41.15	139,100
Aug 27, 2024	42.00	42.25	41.83	41.92	41.92	57,400
Aug 26, 2024	42.86	42.86	42.32	42.43	42.43	94,300
Aug 23, 2024	40.92	43.34	40.92	42.57	42.57	166,300
Aug 22, 2024	41.05	41.14	40.49	40.60	40.60	51,200
Aug 21, 2024	41.26	41.34	40.92	41.14	41.14	82,700
Aug 20, 2024	41.55	41.87	41.15	41.37	41.37	136,500
Aug 19, 2024	41.82	42.11	41.51	41.54	41.54	106,800
Aug 19, 2024	0.25 Dividend
Aug 16, 2024	41.36	42.63	41.14	42.14	41.89	122,400
Aug 15, 2024	41.00	41.51	40.75	41.11	40.87	139,900
Aug 14, 2024	40.61	41.13	40.43	40.60	40.36	43,000
Aug 13, 2024	40.42	40.99	40.29	40.79	40.55	66,100
Aug 12, 2024	40.14	40.91	40.14	40.49	40.25	136,200
Aug 09, 2024	40.03	40.38	39.64	40.15	39.91	64,400
Aug 08, 2024	39.74	40.08	38.78	39.97	39.73	285,100
Aug 07, 2024	40.46	40.94	38.81	39.33	39.10	234,600
Aug 06, 2024	40.20	41.07	39.88	40.26	40.02	137,900
Aug 05, 2024	40.56	40.77	38.41	40.38	40.14	294,500
Aug 02, 2024	42.75	42.85	41.00	41.54	41.29	225,500
Aug 01, 2024	44.35	44.49	42.67	42.97	42.72	150,300
Jul 31, 2024	44.19	45.00	44.14	44.58	44.32	71,000
Jul 30, 2024	43.80	44.18	43.22	43.67	43.41	191,400
Jul 29, 2024	44.56	44.63	43.61	43.73	43.47	79,900
Jul 26, 2024	44.37	45.39	44.37	44.65	44.39	68,900
Jul 25, 2024	45.23	45.51	44.00	44.14	43.88	148,300
Jul 24, 2024	46.39	46.68	45.37	45.37	45.10	71,100
Jul 23, 2024	45.39	46.50	45.33	46.30	46.03	185,700
Jul 22, 2024	45.50	45.92	45.26	45.40	45.13	77,700
Jul 19, 2024	44.89	45.80	44.88	45.10	44.83	146,200
Jul 18, 2024	45.56	45.95	45.18	45.39	45.12	96,700
Jul 17, 2024	46.21	46.21	45.00	45.67	45.40	139,100
Jul 16, 2024	45.52	46.35	45.31	46.19	45.92	121,000
Jul 15, 2024	44.93	45.73	44.66	45.43	45.16	62,400
Jul 12, 2024	45.61	46.14	44.84	44.89	44.62	93,400
Jul 11, 2024	44.54	45.95	44.51	45.74	45.47	173,400
Jul 10, 2024	42.66	44.27	42.51	44.11	43.85	135,400
Jul 09, 2024	42.48	42.99	42.42	42.52	42.27	62,200
Jul 08, 2024	42.26	42.72	42.08	42.35	42.10	75,600
Jul 05, 2024	42.87	43.08	42.21	42.40	42.15	86,800
Jul 03, 2024	42.00	43.08	41.85	42.88	42.63	36,300
Jul 02, 2024	40.90	41.98	40.90	41.94	41.69	66,800
Jul 01, 2024	41.64	41.87	40.90	40.95	40.71	43,400
Jun 28, 2024	41.90	41.98	41.17	41.39	41.14	115,100
Jun 27, 2024	41.49	42.02	41.40	41.56	41.31	51,400
Jun 26, 2024	41.18	41.76	40.90	41.49	41.24	81,000
Jun 25, 2024	42.24	42.24	40.98	41.17	40.93	83,600
Jun 24, 2024	42.65	42.95	41.68	41.74	41.49	151,300
Jun 21, 2024	42.59	42.80	42.09	42.65	42.40	88,500
Jun 20, 2024	41.27	42.79	41.17	42.64	42.39	150,100
Jun 18, 2024	41.03	41.50	40.75	41.24	41.00	140,500
Jun 17, 2024	41.10	41.20	40.47	40.97	40.73	120,000
Jun 14, 2024	40.90	41.41	40.90	41.27	41.03	119,900
Jun 13, 2024	42.69	42.70	40.87	41.17	40.93	130,700
Jun 12, 2024	43.70	43.70	42.75	42.83	42.58	109,600
Jun 11, 2024	42.98	43.11	42.43	42.97	42.72	185,800
Jun 10, 2024	43.36	43.65	42.95	43.35	43.09	149,900
Jun 07, 2024	43.70	43.91	42.88	43.35	43.09	147,100
Jun 06, 2024	43.75	44.76	43.62	44.52	44.26	91,600
Jun 05, 2024	43.38	43.90	42.82	43.62	43.36	150,200
Jun 04, 2024	43.87	43.87	42.93	43.31	43.05	140,500
Jun 03, 2024	44.77	45.10	43.90	44.00	43.74	62,000
May 31, 2024	44.95	45.22	43.88	44.88	44.61	128,400
May 30, 2024	44.78	45.21	44.60	44.83	44.56	117,200
May 29, 2024	45.93	45.93	44.75	44.80	44.53	224,000
May 28, 2024	46.46	46.93	46.11	46.18	45.91	167,600
May 24, 2024	45.45	46.29	45.23	45.87	45.60	140,900
May 23, 2024	45.69	46.25	45.25	45.43	45.16	171,000
May 22, 2024	46.55	46.63	45.75	45.91	45.64	188,600
May 21, 2024	47.00	47.12	46.46	46.57	46.29	267,100
May 20, 2024	46.47	47.30	45.73	47.03	46.75	226,200
May 17, 2024	45.08	47.05	44.91	46.53	46.25	537,800
May 17, 2024	0.25 Dividend
May 16, 2024	44.21	45.12	44.19	44.85	44.34	182,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD83,994.20-748.53(-0.88%)

Sprott Inc. (SII)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
83,994.20
-748.53(-0.88%)