STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Sprott Inc. (SII)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

39.87

-0.24

(-0.59%)

As of 11:43AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	40.23	40.29	39.87	39.87	39.87	11,174
Apr 25, 2024	38.69	40.15	38.48	40.11	40.11	97,100
Apr 24, 2024	39.60	39.60	38.91	39.00	39.00	57,800
Apr 23, 2024	39.84	40.35	39.57	39.66	39.66	46,200
Apr 22, 2024	39.56	40.22	39.46	39.91	39.91	71,900
Apr 19, 2024	39.97	40.20	39.66	40.03	40.03	77,800
Apr 18, 2024	39.92	40.27	39.57	39.96	39.96	82,500
Apr 17, 2024	39.91	40.23	39.38	39.77	39.77	58,500
Apr 16, 2024	39.63	39.98	39.15	39.84	39.84	53,200
Apr 15, 2024	40.88	41.01	39.53	40.03	40.03	94,500
Apr 12, 2024	42.14	42.43	39.95	40.51	40.51	199,800
Apr 11, 2024	41.25	42.33	40.99	42.02	42.02	292,000
Apr 10, 2024	40.31	41.13	40.10	41.10	41.10	86,900
Apr 09, 2024	41.00	41.44	40.47	41.13	41.13	152,700
Apr 08, 2024	40.08	40.76	39.48	40.65	40.65	126,800
Apr 05, 2024	38.59	40.31	38.59	39.70	39.70	150,800
Apr 04, 2024	39.45	40.19	38.62	38.70	38.70	98,100
Apr 03, 2024	37.61	39.50	37.61	39.47	39.47	150,500
Apr 02, 2024	37.15	37.90	36.99	37.72	37.72	58,500
Apr 01, 2024	37.30	37.45	36.76	37.18	37.18	81,700
Mar 28, 2024	36.60	37.29	36.40	36.96	36.96	82,300
Mar 27, 2024	35.81	36.35	35.81	36.31	36.31	54,600
Mar 26, 2024	35.98	36.12	35.67	35.69	35.69	40,000
Mar 25, 2024	35.59	36.01	35.50	35.62	35.62	44,900
Mar 22, 2024	35.96	36.09	35.54	35.60	35.60	46,500
Mar 21, 2024	35.80	36.29	35.55	36.20	36.20	53,400
Mar 20, 2024	34.70	35.69	34.68	35.51	35.51	90,400
Mar 19, 2024	35.19	35.36	34.51	34.65	34.65	81,000
Mar 18, 2024	36.10	36.20	35.40	35.47	35.47	50,400
Mar 15, 2024	35.79	36.46	35.79	36.16	36.16	96,600
Mar 14, 2024	36.30	36.47	35.44	35.80	35.80	67,800
Mar 13, 2024	36.55	36.94	36.34	36.37	36.37	94,600
Mar 12, 2024	36.79	36.81	36.25	36.47	36.47	44,100
Mar 11, 2024	36.32	36.73	36.17	36.73	36.73	71,500
Mar 08, 2024	37.11	37.43	36.21	36.27	36.27	81,200
Mar 07, 2024	37.25	37.44	36.86	37.08	37.08	75,800
Mar 06, 2024	36.77	37.09	36.44	36.85	36.85	72,100
Mar 05, 2024	36.78	36.94	36.24	36.46	36.46	96,000
Mar 04, 2024	36.74	37.15	36.51	36.76	36.76	122,000
Mar 01, 2024	37.08	37.09	36.43	36.71	36.71	134,300
Mar 01, 2024	0.25 Dividend
Feb 29, 2024	36.75	37.38	36.57	36.93	36.68	59,400
Feb 28, 2024	37.49	37.90	36.45	36.47	36.22	89,400
Feb 27, 2024	37.44	37.98	37.43	37.79	37.53	76,900
Feb 26, 2024	37.54	37.74	37.00	37.45	37.20	131,700
Feb 23, 2024	37.00	37.89	36.87	37.36	37.11	114,100
Feb 22, 2024	36.85	37.57	36.85	37.00	36.75	63,300
Feb 21, 2024	37.50	37.50	36.53	37.00	36.75	94,600
Feb 20, 2024	38.20	38.20	37.63	37.82	37.56	81,100
Feb 16, 2024	37.73	38.60	37.73	38.25	37.99	120,300
Feb 15, 2024	37.57	38.19	37.57	38.10	37.84	64,100
Feb 14, 2024	36.79	37.74	36.77	37.40	37.15	122,800
Feb 13, 2024	36.68	36.91	36.20	36.54	36.29	133,400
Feb 12, 2024	37.59	38.33	37.59	37.74	37.48	119,700
Feb 09, 2024	36.90	37.60	36.65	37.59	37.34	93,100
Feb 08, 2024	36.89	37.36	36.73	36.76	36.51	81,600
Feb 07, 2024	36.87	37.13	36.42	37.02	36.77	68,000
Feb 06, 2024	36.66	37.32	36.59	37.07	36.82	92,200
Feb 05, 2024	37.15	37.31	36.42	36.79	36.54	102,100
Feb 02, 2024	36.57	37.28	36.57	37.22	36.97	121,400
Feb 01, 2024	35.70	37.19	35.40	37.12	36.87	147,300
Jan 31, 2024	36.06	36.53	35.14	35.18	34.94	74,600
Jan 30, 2024	36.10	36.34	35.73	36.25	36.00	104,800
Jan 29, 2024	35.98	36.24	35.53	36.06	35.82	52,300
Jan 26, 2024	36.07	36.31	35.85	36.20	35.95	58,500
Jan 25, 2024	35.99	36.16	35.33	36.02	35.78	42,000
Jan 24, 2024	35.77	36.50	35.61	35.84	35.60	89,000
Jan 23, 2024	35.33	35.95	34.93	35.89	35.65	61,300
Jan 22, 2024	34.89	35.31	34.74	35.23	34.99	77,000
Jan 19, 2024	35.08	35.37	34.40	35.10	34.86	50,900
Jan 18, 2024	34.74	35.38	34.34	35.08	34.84	71,100
Jan 17, 2024	35.25	35.62	34.28	34.67	34.44	111,700
Jan 16, 2024	34.19	36.17	34.19	35.59	35.35	230,600
Jan 12, 2024	32.47	34.16	31.99	33.99	33.76	133,200
Jan 11, 2024	32.09	32.50	31.47	31.83	31.61	65,700
Jan 10, 2024	32.25	32.49	32.02	32.20	31.98	29,700
Jan 09, 2024	32.20	32.59	31.93	32.32	32.10	53,500
Jan 08, 2024	32.52	33.03	32.32	32.37	32.15	46,000
Jan 05, 2024	32.68	33.45	32.50	32.91	32.69	43,000
Jan 04, 2024	32.79	32.92	32.22	32.88	32.66	33,500
Jan 03, 2024	32.56	32.76	32.05	32.53	32.31	44,100
Jan 02, 2024	33.80	33.80	32.69	32.94	32.72	71,400
Dec 29, 2023	33.85	34.49	33.84	33.95	33.72	56,100
Dec 28, 2023	34.22	34.22	33.63	34.05	33.82	64,100
Dec 27, 2023	34.35	35.24	33.99	34.02	33.79	84,400
Dec 26, 2023	33.86	34.26	33.81	34.17	33.94	32,100
Dec 22, 2023	33.66	34.31	33.48	33.95	33.72	109,400
Dec 21, 2023	33.02	33.37	32.87	33.34	33.11	40,300
Dec 20, 2023	33.60	33.78	32.80	32.90	32.68	44,400
Dec 19, 2023	32.19	33.45	32.18	33.40	33.17	78,400
Dec 18, 2023	32.29	32.63	32.00	32.16	31.94	52,300
Dec 15, 2023	32.64	33.07	32.09	32.29	32.07	67,300
Dec 14, 2023	33.32	34.07	32.60	32.89	32.67	79,500
Dec 13, 2023	31.70	33.05	31.28	32.97	32.75	90,800
Dec 12, 2023	31.89	32.01	31.42	31.56	31.35	67,400
Dec 11, 2023	32.14	32.47	31.61	32.07	31.85	54,200
Dec 08, 2023	32.76	33.04	31.79	32.19	31.97	110,000
Dec 07, 2023	33.48	33.70	33.00	33.19	32.97	78,600
Dec 06, 2023	33.39	34.05	33.38	33.48	33.25	74,600
Dec 05, 2023	33.20	33.55	32.75	33.34	33.11	55,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,931.38+46.00(+0.21%)

S&P 5005,104.15+55.73(+1.10%)

DOW38,238.18+152.38(+0.40%)

CAD/USD0.7310-0.0014(-0.19%)

CRUDE OIL84.01+0.44(+0.53%)

Bitcoin CAD86,899.13-509.95(-0.58%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Sprott Inc. (SII)

S&P/TSX
21,931.38
+46.00(+0.21%)

S&P 500
5,104.15
+55.73(+1.10%)

DOW
38,238.18
+152.38(+0.40%)

CAD/USD
0.7310
-0.0014(-0.19%)

CRUDE OIL
84.01
+0.44(+0.53%)

Bitcoin CAD
86,899.13
-509.95(-0.58%)