Canada markets close in 5 hours 53 minutes

Sprott Inc. (SII)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.84-0.55 (-1.36%)
As of 10:05AM EST. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202340.0840.1039.6039.8439.8415,238
Jan 26, 202341.0841.0840.0540.3940.3938,300
Jan 25, 202340.4841.0240.0040.9440.9440,100
Jan 24, 202340.3941.1240.3940.7140.7147,500
Jan 23, 202340.8541.2540.2740.5840.5865,100
Jan 20, 202339.9740.8439.6540.6940.6965,000
Jan 19, 202340.9841.0439.9739.9839.9880,400
Jan 18, 202340.6241.7340.6241.0441.0491,800
Jan 17, 202341.3541.9640.1140.2440.24120,300
Jan 13, 202340.2041.5540.1941.4441.4479,700
Jan 12, 202340.1541.0039.4640.3940.3973,500
Jan 11, 202339.9640.6939.7140.1240.1290,100
Jan 10, 202338.4439.7538.4439.7139.7179,400
Jan 09, 202337.7839.3037.7838.5538.5579,900
Jan 06, 202337.5837.9236.4637.7737.77124,100
Jan 05, 202335.7637.4135.3836.9536.95104,200
Jan 04, 202335.4336.5035.2835.9935.9994,200
Jan 03, 202333.3535.0433.3534.9034.9092,000
Dec 30, 202233.1433.4732.6433.3333.3373,100
Dec 29, 202233.7834.1133.2233.2933.2967,500
Dec 28, 202233.9233.9633.0033.4833.48110,600
Dec 27, 202233.4734.4833.3733.8933.8977,800
Dec 23, 202232.9233.9232.9233.3533.3546,200
Dec 22, 202232.6333.2732.0433.1433.1471,300
Dec 21, 202233.0833.6333.0133.2133.2147,400
Dec 20, 202231.8033.2531.7332.9132.91110,000
Dec 19, 202232.3732.7531.8431.9831.9855,000
Dec 16, 202232.0032.8431.8032.7832.7865,600
Dec 15, 202233.4533.6032.2332.3232.3243,800
Dec 14, 202233.1634.3033.1633.8833.8886,300
Dec 13, 202234.1135.3133.3633.4433.4486,800
Dec 12, 202234.3734.5733.6133.8733.8741,900
Dec 09, 202234.4635.0834.4534.6434.6439,300
Dec 08, 202233.8734.8633.4034.5334.5370,200
Dec 07, 202234.0034.6633.4433.9133.9155,000
Dec 06, 202234.2634.4933.5033.9833.9855,500
Dec 05, 202236.0036.1534.2634.3434.3443,700
Dec 02, 202236.1536.8435.8136.3336.3367,500
Dec 01, 202237.0837.2235.9636.5836.5840,000
Nov 30, 202235.1735.9533.9035.8335.83101,400
Nov 29, 202235.3435.9034.8435.0135.0133,400
Nov 28, 202236.2536.4934.6334.9334.9346,200
Nov 25, 202237.3537.3536.5736.8036.8017,800
Nov 23, 202236.9837.4836.6237.0437.0440,800
Nov 22, 202235.9837.2435.8137.1637.1653,300
Nov 21, 202236.3236.3635.0335.8035.8094,600
Nov 18, 202237.0737.5936.3836.6036.6042,800
Nov 17, 202236.3937.2336.0336.6636.6636,000
Nov 16, 202237.2137.5036.7237.0637.0633,500
Nov 15, 202237.1237.6536.2637.4737.4778,700
Nov 14, 202237.9938.1936.9237.1437.1460,500
Nov 11, 202238.2438.9037.5438.4938.4973,500
Nov 10, 202237.3438.4737.0537.8237.8265,400
Nov 10, 20220.25 Dividend
Nov 09, 202238.0938.0936.0436.3636.1155,700
Nov 08, 202236.9538.9636.9538.0837.8255,200
Nov 07, 202236.9337.8536.3536.8836.6360,000
Nov 04, 202235.0036.8434.7736.7436.4958,600
Nov 03, 202234.2034.8933.8134.5234.2866,000
Nov 02, 202236.8036.8034.4834.7934.5578,900
Nov 01, 202236.8837.0936.1436.7336.4847,600
Oct 31, 202235.7236.3935.5035.9435.6930,600
Oct 28, 202235.0035.8934.7035.7035.4533,200
Oct 27, 202236.4936.7934.6334.9134.6779,300
Oct 26, 202235.0337.2435.0335.9035.6566,700
Oct 25, 202233.2034.9333.2034.8734.6371,000
Oct 24, 202233.4833.6132.7033.1332.9075,300
Oct 21, 202232.4633.4731.7533.4333.20106,800
Oct 20, 202232.5733.2832.0632.4632.2473,300
Oct 19, 202232.7732.9831.7632.3332.1160,400
Oct 18, 202233.2733.4232.6633.1932.9634,900
Oct 17, 202232.0033.5831.9932.6232.4078,100
Oct 14, 202232.7032.9731.3631.7631.5448,900
Oct 13, 202230.9332.8729.7632.4232.2085,100
Oct 12, 202233.8133.8131.5731.8431.6263,600
Oct 11, 202232.5034.0531.6233.7133.48120,300
Oct 10, 202233.4333.4332.1732.5932.3767,400
Oct 07, 202235.2835.2833.3333.7533.5254,700
Oct 06, 202234.8935.6434.4435.4835.2450,300
Oct 05, 202236.0036.1034.7635.1334.8933,600
Oct 04, 202235.9836.7635.9836.7036.4538,800
Oct 03, 202234.2235.5434.0535.1834.9464,100
Sept 30, 202233.4934.2932.9833.5133.2853,300
Sept 29, 202234.0134.0132.6833.5033.2761,400
Sept 28, 202231.9134.6831.8634.2934.0584,500
Sept 27, 202231.4832.5731.1232.0831.8669,400
Sept 26, 202231.7432.1030.6030.8330.6276,000
Sept 23, 202233.0133.2431.5432.0831.86105,200
Sept 22, 202234.5034.5033.3533.4133.1836,400
Sept 21, 202233.9335.2533.7434.4334.1946,100
Sept 20, 202235.0335.0333.4733.9533.72105,300
Sept 19, 202235.1836.0035.0535.3935.1545,200
Sept 16, 202235.7636.5535.1735.7735.5261,600
Sept 15, 202237.2938.2536.0336.5136.2652,600
Sept 14, 202236.7337.9636.7037.6137.3530,800
Sept 13, 202238.2838.8036.4936.7336.4872,800
Sept 12, 202239.6139.9939.0339.2739.0054,400
Sept 09, 202238.0439.6038.0439.0538.7844,400
Sept 08, 202236.4837.9136.4837.8637.6056,800
Sept 07, 202236.1337.0035.2736.9136.6656,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...