STOCKS MOVE HIGHER AS INVESTORS MULL EARNINGS, INFLATION DATA

Shares of Intel slide after the company reported quarterly results that missed forecasts

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	40.08	40.10	39.60	39.84	39.84	15,238
Jan 26, 2023	41.08	41.08	40.05	40.39	40.39	38,300
Jan 25, 2023	40.48	41.02	40.00	40.94	40.94	40,100
Jan 24, 2023	40.39	41.12	40.39	40.71	40.71	47,500
Jan 23, 2023	40.85	41.25	40.27	40.58	40.58	65,100
Jan 20, 2023	39.97	40.84	39.65	40.69	40.69	65,000
Jan 19, 2023	40.98	41.04	39.97	39.98	39.98	80,400
Jan 18, 2023	40.62	41.73	40.62	41.04	41.04	91,800
Jan 17, 2023	41.35	41.96	40.11	40.24	40.24	120,300
Jan 13, 2023	40.20	41.55	40.19	41.44	41.44	79,700
Jan 12, 2023	40.15	41.00	39.46	40.39	40.39	73,500
Jan 11, 2023	39.96	40.69	39.71	40.12	40.12	90,100
Jan 10, 2023	38.44	39.75	38.44	39.71	39.71	79,400
Jan 09, 2023	37.78	39.30	37.78	38.55	38.55	79,900
Jan 06, 2023	37.58	37.92	36.46	37.77	37.77	124,100
Jan 05, 2023	35.76	37.41	35.38	36.95	36.95	104,200
Jan 04, 2023	35.43	36.50	35.28	35.99	35.99	94,200
Jan 03, 2023	33.35	35.04	33.35	34.90	34.90	92,000
Dec 30, 2022	33.14	33.47	32.64	33.33	33.33	73,100
Dec 29, 2022	33.78	34.11	33.22	33.29	33.29	67,500
Dec 28, 2022	33.92	33.96	33.00	33.48	33.48	110,600
Dec 27, 2022	33.47	34.48	33.37	33.89	33.89	77,800
Dec 23, 2022	32.92	33.92	32.92	33.35	33.35	46,200
Dec 22, 2022	32.63	33.27	32.04	33.14	33.14	71,300
Dec 21, 2022	33.08	33.63	33.01	33.21	33.21	47,400
Dec 20, 2022	31.80	33.25	31.73	32.91	32.91	110,000
Dec 19, 2022	32.37	32.75	31.84	31.98	31.98	55,000
Dec 16, 2022	32.00	32.84	31.80	32.78	32.78	65,600
Dec 15, 2022	33.45	33.60	32.23	32.32	32.32	43,800
Dec 14, 2022	33.16	34.30	33.16	33.88	33.88	86,300
Dec 13, 2022	34.11	35.31	33.36	33.44	33.44	86,800
Dec 12, 2022	34.37	34.57	33.61	33.87	33.87	41,900
Dec 09, 2022	34.46	35.08	34.45	34.64	34.64	39,300
Dec 08, 2022	33.87	34.86	33.40	34.53	34.53	70,200
Dec 07, 2022	34.00	34.66	33.44	33.91	33.91	55,000
Dec 06, 2022	34.26	34.49	33.50	33.98	33.98	55,500
Dec 05, 2022	36.00	36.15	34.26	34.34	34.34	43,700
Dec 02, 2022	36.15	36.84	35.81	36.33	36.33	67,500
Dec 01, 2022	37.08	37.22	35.96	36.58	36.58	40,000
Nov 30, 2022	35.17	35.95	33.90	35.83	35.83	101,400
Nov 29, 2022	35.34	35.90	34.84	35.01	35.01	33,400
Nov 28, 2022	36.25	36.49	34.63	34.93	34.93	46,200
Nov 25, 2022	37.35	37.35	36.57	36.80	36.80	17,800
Nov 23, 2022	36.98	37.48	36.62	37.04	37.04	40,800
Nov 22, 2022	35.98	37.24	35.81	37.16	37.16	53,300
Nov 21, 2022	36.32	36.36	35.03	35.80	35.80	94,600
Nov 18, 2022	37.07	37.59	36.38	36.60	36.60	42,800
Nov 17, 2022	36.39	37.23	36.03	36.66	36.66	36,000
Nov 16, 2022	37.21	37.50	36.72	37.06	37.06	33,500
Nov 15, 2022	37.12	37.65	36.26	37.47	37.47	78,700
Nov 14, 2022	37.99	38.19	36.92	37.14	37.14	60,500
Nov 11, 2022	38.24	38.90	37.54	38.49	38.49	73,500
Nov 10, 2022	37.34	38.47	37.05	37.82	37.82	65,400
Nov 10, 2022	0.25 Dividend
Nov 09, 2022	38.09	38.09	36.04	36.36	36.11	55,700
Nov 08, 2022	36.95	38.96	36.95	38.08	37.82	55,200
Nov 07, 2022	36.93	37.85	36.35	36.88	36.63	60,000
Nov 04, 2022	35.00	36.84	34.77	36.74	36.49	58,600
Nov 03, 2022	34.20	34.89	33.81	34.52	34.28	66,000
Nov 02, 2022	36.80	36.80	34.48	34.79	34.55	78,900
Nov 01, 2022	36.88	37.09	36.14	36.73	36.48	47,600
Oct 31, 2022	35.72	36.39	35.50	35.94	35.69	30,600
Oct 28, 2022	35.00	35.89	34.70	35.70	35.45	33,200
Oct 27, 2022	36.49	36.79	34.63	34.91	34.67	79,300
Oct 26, 2022	35.03	37.24	35.03	35.90	35.65	66,700
Oct 25, 2022	33.20	34.93	33.20	34.87	34.63	71,000
Oct 24, 2022	33.48	33.61	32.70	33.13	32.90	75,300
Oct 21, 2022	32.46	33.47	31.75	33.43	33.20	106,800
Oct 20, 2022	32.57	33.28	32.06	32.46	32.24	73,300
Oct 19, 2022	32.77	32.98	31.76	32.33	32.11	60,400
Oct 18, 2022	33.27	33.42	32.66	33.19	32.96	34,900
Oct 17, 2022	32.00	33.58	31.99	32.62	32.40	78,100
Oct 14, 2022	32.70	32.97	31.36	31.76	31.54	48,900
Oct 13, 2022	30.93	32.87	29.76	32.42	32.20	85,100
Oct 12, 2022	33.81	33.81	31.57	31.84	31.62	63,600
Oct 11, 2022	32.50	34.05	31.62	33.71	33.48	120,300
Oct 10, 2022	33.43	33.43	32.17	32.59	32.37	67,400
Oct 07, 2022	35.28	35.28	33.33	33.75	33.52	54,700
Oct 06, 2022	34.89	35.64	34.44	35.48	35.24	50,300
Oct 05, 2022	36.00	36.10	34.76	35.13	34.89	33,600
Oct 04, 2022	35.98	36.76	35.98	36.70	36.45	38,800
Oct 03, 2022	34.22	35.54	34.05	35.18	34.94	64,100
Sept 30, 2022	33.49	34.29	32.98	33.51	33.28	53,300
Sept 29, 2022	34.01	34.01	32.68	33.50	33.27	61,400
Sept 28, 2022	31.91	34.68	31.86	34.29	34.05	84,500
Sept 27, 2022	31.48	32.57	31.12	32.08	31.86	69,400
Sept 26, 2022	31.74	32.10	30.60	30.83	30.62	76,000
Sept 23, 2022	33.01	33.24	31.54	32.08	31.86	105,200
Sept 22, 2022	34.50	34.50	33.35	33.41	33.18	36,400
Sept 21, 2022	33.93	35.25	33.74	34.43	34.19	46,100
Sept 20, 2022	35.03	35.03	33.47	33.95	33.72	105,300
Sept 19, 2022	35.18	36.00	35.05	35.39	35.15	45,200
Sept 16, 2022	35.76	36.55	35.17	35.77	35.52	61,600
Sept 15, 2022	37.29	38.25	36.03	36.51	36.26	52,600
Sept 14, 2022	36.73	37.96	36.70	37.61	37.35	30,800
Sept 13, 2022	38.28	38.80	36.49	36.73	36.48	72,800
Sept 12, 2022	39.61	39.99	39.03	39.27	39.00	54,400
Sept 09, 2022	38.04	39.60	38.04	39.05	38.78	44,400
Sept 08, 2022	36.48	37.91	36.48	37.86	37.60	56,800
Sept 07, 2022	36.13	37.00	35.27	36.91	36.66	56,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,753.24+52.74(+0.25%)

S&P 5004,075.72+15.29(+0.38%)

DOW34,101.49+152.08(+0.45%)

CAD/USD0.7517+0.0010(+0.14%)

CRUDE OIL81.63+0.62(+0.77%)

BTC-CAD30,632.48-210.60(-0.68%)

STOCKS MOVE HIGHER AS INVESTORS MULL EARNINGS, INFLATION DATA

Sprott Inc. (SII)

S&P/TSX
20,753.24
+52.74(+0.25%)

S&P 500
4,075.72
+15.29(+0.38%)

DOW
34,101.49
+152.08(+0.45%)

CAD/USD
0.7517
+0.0010(+0.14%)

CRUDE OIL
81.63
+0.62(+0.77%)

BTC-CAD
30,632.48
-210.60(-0.68%)