Sprott Inc. (SII)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

32.08

-1.33

(-3.98%)

At close: 04:00PM EDT

32.25

+0.17

(+0.53%)

After hours:

07:59PM EDT

Time Period:

Sept 25, 2021 - Sept 25, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	33.01	33.24	31.54	32.08	32.08	105,200
Sept 22, 2022	34.50	34.50	33.35	33.41	33.41	36,400
Sept 21, 2022	33.93	35.25	33.74	34.43	34.43	46,100
Sept 20, 2022	35.03	35.03	33.47	33.95	33.95	105,300
Sept 19, 2022	35.18	36.00	35.05	35.39	35.39	45,200
Sept 16, 2022	35.76	36.55	35.17	35.77	35.77	61,600
Sept 15, 2022	37.29	38.25	36.03	36.51	36.51	52,600
Sept 14, 2022	36.73	37.96	36.70	37.61	37.61	30,800
Sept 13, 2022	38.28	38.80	36.49	36.73	36.73	72,800
Sept 12, 2022	39.61	39.99	39.03	39.27	39.27	54,400
Sept 09, 2022	38.04	39.60	38.04	39.05	39.05	44,400
Sept 08, 2022	36.48	37.91	36.48	37.86	37.86	56,800
Sept 07, 2022	36.13	37.00	35.27	36.91	36.91	56,500
Sept 06, 2022	35.96	36.69	35.61	36.10	36.10	50,100
Sept 02, 2022	35.99	36.88	35.54	35.95	35.95	39,600
Sept 01, 2022	37.05	37.05	35.15	35.55	35.55	120,700
Aug 31, 2022	37.11	38.24	36.90	37.72	37.72	72,100
Aug 30, 2022	37.68	38.33	36.57	37.33	37.33	74,500
Aug 29, 2022	36.38	37.50	35.95	37.27	37.27	54,200
Aug 26, 2022	37.90	38.15	35.97	36.38	36.38	63,000
Aug 25, 2022	38.30	39.15	38.16	38.19	38.19	33,400
Aug 24, 2022	36.64	38.24	36.64	38.06	38.06	43,600
Aug 23, 2022	35.80	37.00	35.63	36.50	36.50	76,800
Aug 22, 2022	36.04	36.04	33.46	35.64	35.64	89,100
Aug 19, 2022	37.77	38.07	36.64	36.97	36.97	94,500
Aug 18, 2022	37.58	38.45	37.57	38.27	38.27	60,900
Aug 17, 2022	38.00	38.15	37.15	37.54	37.54	41,300
Aug 16, 2022	37.95	38.45	37.47	38.45	38.45	82,900
Aug 15, 2022	37.65	37.94	37.14	37.81	37.81	42,800
Aug 12, 2022	37.49	38.24	37.20	38.13	38.13	54,400
Aug 11, 2022	37.86	38.46	37.25	37.37	37.37	52,000
Aug 11, 2022	0.25 Dividend
Aug 10, 2022	38.00	38.67	37.87	38.17	37.92	68,300
Aug 09, 2022	37.41	37.96	37.09	37.82	37.57	63,300
Aug 08, 2022	36.02	37.99	36.02	37.65	37.40	64,600
Aug 05, 2022	35.98	36.35	35.68	36.01	35.77	40,100
Aug 04, 2022	34.63	36.53	34.52	36.10	35.86	54,800
Aug 03, 2022	36.53	36.53	34.50	34.87	34.64	89,500
Aug 02, 2022	37.51	37.51	35.83	36.63	36.39	91,100
Aug 01, 2022	38.46	38.46	37.12	37.49	37.24	30,400
Jul 29, 2022	37.10	37.92	36.74	37.82	37.57	52,800
Jul 28, 2022	35.60	37.12	35.60	37.04	36.80	89,900
Jul 27, 2022	34.57	35.52	34.50	35.38	35.15	51,700
Jul 26, 2022	34.10	34.59	33.82	34.25	34.03	43,900
Jul 25, 2022	35.29	35.29	33.44	33.96	33.74	117,800
Jul 22, 2022	35.78	36.41	35.19	35.52	35.29	42,200
Jul 21, 2022	35.65	36.03	35.25	35.84	35.61	48,000
Jul 20, 2022	36.00	36.00	35.26	35.72	35.49	51,900
Jul 19, 2022	35.06	36.00	35.06	35.80	35.57	72,000
Jul 18, 2022	34.51	35.93	34.51	34.86	34.63	40,700
Jul 15, 2022	33.89	34.34	33.50	34.15	33.93	40,000
Jul 14, 2022	33.89	33.89	32.70	33.70	33.48	67,900
Jul 13, 2022	33.72	34.84	33.51	34.65	34.42	73,800
Jul 12, 2022	33.80	34.88	33.68	33.94	33.72	67,200
Jul 11, 2022	35.00	35.03	33.92	34.18	33.96	70,800
Jul 08, 2022	34.48	35.87	34.37	35.07	34.84	76,700
Jul 07, 2022	32.96	35.03	32.96	34.73	34.50	144,600
Jul 06, 2022	33.50	33.99	32.03	32.52	32.31	167,500
Jul 05, 2022	34.57	34.57	32.83	33.57	33.35	153,100
Jul 01, 2022	34.33	35.20	34.22	34.93	34.70	65,200
Jun 30, 2022	35.00	35.21	34.15	34.66	34.43	115,300
Jun 29, 2022	35.98	36.14	35.04	35.48	35.25	75,300
Jun 28, 2022	36.46	36.76	35.35	35.76	35.53	63,300
Jun 27, 2022	36.66	37.03	35.98	36.37	36.13	68,700
Jun 24, 2022	36.10	37.23	35.90	36.80	36.56	133,100
Jun 23, 2022	36.54	37.01	35.44	36.07	35.83	70,100
Jun 22, 2022	35.92	37.60	35.81	36.58	36.34	89,500
Jun 21, 2022	36.55	37.66	36.41	36.52	36.28	77,500
Jun 17, 2022	36.00	37.08	36.00	36.65	36.41	91,100
Jun 16, 2022	35.65	36.55	34.96	36.28	36.04	164,700
Jun 15, 2022	35.29	36.39	35.00	35.87	35.64	84,500
Jun 14, 2022	35.53	35.80	34.73	35.17	34.94	167,600
Jun 13, 2022	36.63	36.63	35.06	35.87	35.64	143,200
Jun 10, 2022	36.63	38.50	35.93	37.76	37.51	135,700
Jun 09, 2022	39.33	39.33	37.43	37.52	37.27	82,300
Jun 08, 2022	39.59	40.42	39.15	39.33	39.07	101,300
Jun 07, 2022	38.02	40.49	37.88	40.17	39.91	186,200
Jun 06, 2022	38.61	38.81	37.75	38.05	37.80	93,800
Jun 03, 2022	39.90	39.91	37.91	38.09	37.84	128,600
Jun 02, 2022	37.66	40.25	37.58	39.90	39.64	198,000
Jun 01, 2022	36.67	37.88	36.23	37.65	37.40	182,300
May 31, 2022	37.09	37.50	36.06	36.74	36.50	150,100
May 27, 2022	36.47	37.24	36.34	36.64	36.40	55,600
May 26, 2022	35.86	36.66	35.86	36.48	36.24	54,100
May 25, 2022	35.83	36.19	35.50	36.00	35.76	74,200
May 24, 2022	36.00	36.15	35.03	35.99	35.75	110,900
May 23, 2022	35.90	36.68	35.57	36.32	36.08	90,300
May 20, 2022	36.61	36.61	35.07	35.99	35.75	169,700
May 19, 2022	34.71	37.44	34.71	36.61	36.37	173,200
May 18, 2022	34.94	35.53	34.50	35.48	35.25	234,400
May 17, 2022	35.17	36.34	35.03	35.70	35.47	92,900
May 16, 2022	35.00	35.16	34.10	34.67	34.44	127,400
May 13, 2022	35.27	36.62	35.18	35.33	35.10	158,400
May 13, 2022	0.25 Dividend
May 12, 2022	35.00	36.56	34.27	35.16	34.68	284,700
May 11, 2022	37.68	37.82	35.76	35.85	35.36	343,100
May 10, 2022	40.46	40.86	37.22	38.09	37.57	278,200
May 09, 2022	43.85	43.85	40.00	40.24	39.69	310,300
May 06, 2022	43.55	45.88	43.14	45.30	44.68	84,200
May 05, 2022	45.47	45.96	43.21	44.84	44.23	131,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.72(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.29(-1.62%)

CAD/USD0.7359-0.0056(-0.76%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,770.22-339.53(-1.30%)

Sprott Inc. (SII)

S&P/TSX
18,480.98
-521.72(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.29(-1.62%)

CAD/USD
0.7359
-0.0056(-0.76%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,770.22
-339.53(-1.30%)