Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202233.0133.2431.5432.0832.08105,200
Sept 22, 202234.5034.5033.3533.4133.4136,400
Sept 21, 202233.9335.2533.7434.4334.4346,100
Sept 20, 202235.0335.0333.4733.9533.95105,300
Sept 19, 202235.1836.0035.0535.3935.3945,200
Sept 16, 202235.7636.5535.1735.7735.7761,600
Sept 15, 202237.2938.2536.0336.5136.5152,600
Sept 14, 202236.7337.9636.7037.6137.6130,800
Sept 13, 202238.2838.8036.4936.7336.7372,800
Sept 12, 202239.6139.9939.0339.2739.2754,400
Sept 09, 202238.0439.6038.0439.0539.0544,400
Sept 08, 202236.4837.9136.4837.8637.8656,800
Sept 07, 202236.1337.0035.2736.9136.9156,500
Sept 06, 202235.9636.6935.6136.1036.1050,100
Sept 02, 202235.9936.8835.5435.9535.9539,600
Sept 01, 202237.0537.0535.1535.5535.55120,700
Aug 31, 202237.1138.2436.9037.7237.7272,100
Aug 30, 202237.6838.3336.5737.3337.3374,500
Aug 29, 202236.3837.5035.9537.2737.2754,200
Aug 26, 202237.9038.1535.9736.3836.3863,000
Aug 25, 202238.3039.1538.1638.1938.1933,400
Aug 24, 202236.6438.2436.6438.0638.0643,600
Aug 23, 202235.8037.0035.6336.5036.5076,800
Aug 22, 202236.0436.0433.4635.6435.6489,100
Aug 19, 202237.7738.0736.6436.9736.9794,500
Aug 18, 202237.5838.4537.5738.2738.2760,900
Aug 17, 202238.0038.1537.1537.5437.5441,300
Aug 16, 202237.9538.4537.4738.4538.4582,900
Aug 15, 202237.6537.9437.1437.8137.8142,800
Aug 12, 202237.4938.2437.2038.1338.1354,400
Aug 11, 202237.8638.4637.2537.3737.3752,000
Aug 11, 20220.25 Dividend
Aug 10, 202238.0038.6737.8738.1737.9268,300
Aug 09, 202237.4137.9637.0937.8237.5763,300
Aug 08, 202236.0237.9936.0237.6537.4064,600
Aug 05, 202235.9836.3535.6836.0135.7740,100
Aug 04, 202234.6336.5334.5236.1035.8654,800
Aug 03, 202236.5336.5334.5034.8734.6489,500
Aug 02, 202237.5137.5135.8336.6336.3991,100
Aug 01, 202238.4638.4637.1237.4937.2430,400
Jul 29, 202237.1037.9236.7437.8237.5752,800
Jul 28, 202235.6037.1235.6037.0436.8089,900
Jul 27, 202234.5735.5234.5035.3835.1551,700
Jul 26, 202234.1034.5933.8234.2534.0343,900
Jul 25, 202235.2935.2933.4433.9633.74117,800
Jul 22, 202235.7836.4135.1935.5235.2942,200
Jul 21, 202235.6536.0335.2535.8435.6148,000
Jul 20, 202236.0036.0035.2635.7235.4951,900
Jul 19, 202235.0636.0035.0635.8035.5772,000
Jul 18, 202234.5135.9334.5134.8634.6340,700
Jul 15, 202233.8934.3433.5034.1533.9340,000
Jul 14, 202233.8933.8932.7033.7033.4867,900
Jul 13, 202233.7234.8433.5134.6534.4273,800
Jul 12, 202233.8034.8833.6833.9433.7267,200
Jul 11, 202235.0035.0333.9234.1833.9670,800
Jul 08, 202234.4835.8734.3735.0734.8476,700
Jul 07, 202232.9635.0332.9634.7334.50144,600
Jul 06, 202233.5033.9932.0332.5232.31167,500
Jul 05, 202234.5734.5732.8333.5733.35153,100
Jul 01, 202234.3335.2034.2234.9334.7065,200
Jun 30, 202235.0035.2134.1534.6634.43115,300
Jun 29, 202235.9836.1435.0435.4835.2575,300
Jun 28, 202236.4636.7635.3535.7635.5363,300
Jun 27, 202236.6637.0335.9836.3736.1368,700
Jun 24, 202236.1037.2335.9036.8036.56133,100
Jun 23, 202236.5437.0135.4436.0735.8370,100
Jun 22, 202235.9237.6035.8136.5836.3489,500
Jun 21, 202236.5537.6636.4136.5236.2877,500
Jun 17, 202236.0037.0836.0036.6536.4191,100
Jun 16, 202235.6536.5534.9636.2836.04164,700
Jun 15, 202235.2936.3935.0035.8735.6484,500
Jun 14, 202235.5335.8034.7335.1734.94167,600
Jun 13, 202236.6336.6335.0635.8735.64143,200
Jun 10, 202236.6338.5035.9337.7637.51135,700
Jun 09, 202239.3339.3337.4337.5237.2782,300
Jun 08, 202239.5940.4239.1539.3339.07101,300
Jun 07, 202238.0240.4937.8840.1739.91186,200
Jun 06, 202238.6138.8137.7538.0537.8093,800
Jun 03, 202239.9039.9137.9138.0937.84128,600
Jun 02, 202237.6640.2537.5839.9039.64198,000
Jun 01, 202236.6737.8836.2337.6537.40182,300
May 31, 202237.0937.5036.0636.7436.50150,100
May 27, 202236.4737.2436.3436.6436.4055,600
May 26, 202235.8636.6635.8636.4836.2454,100
May 25, 202235.8336.1935.5036.0035.7674,200
May 24, 202236.0036.1535.0335.9935.75110,900
May 23, 202235.9036.6835.5736.3236.0890,300
May 20, 202236.6136.6135.0735.9935.75169,700
May 19, 202234.7137.4434.7136.6136.37173,200
May 18, 202234.9435.5334.5035.4835.25234,400
May 17, 202235.1736.3435.0335.7035.4792,900
May 16, 202235.0035.1634.1034.6734.44127,400
May 13, 202235.2736.6235.1835.3335.10158,400
May 13, 20220.25 Dividend
May 12, 202235.0036.5634.2735.1634.68284,700
May 11, 202237.6837.8235.7635.8535.36343,100
May 10, 202240.4640.8637.2238.0937.57278,200
May 09, 202243.8543.8540.0040.2439.69310,300
May 06, 202243.5545.8843.1445.3044.6884,200
May 05, 202245.4745.9643.2144.8444.23131,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...