Canada markets closed

Sprott Inc. (SII)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.80+0.73 (+2.02%)
At close: 04:00PM EDT
36.80 0.00 (0.00%)
After hours: 04:39PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202236.1037.2335.9036.8036.80133,100
Jun 23, 202236.5437.0135.4436.0736.0770,100
Jun 22, 202235.9237.6035.8136.5836.5889,500
Jun 21, 202236.5537.6636.4136.5236.5277,500
Jun 17, 202236.0037.0836.0036.6536.6591,100
Jun 16, 202235.6536.5534.9636.2836.28164,700
Jun 15, 202235.2936.3935.0035.8735.8784,500
Jun 14, 202235.5335.8034.7335.1735.17167,600
Jun 13, 202236.6336.6335.0635.8735.87143,200
Jun 10, 202236.6338.5035.9337.7637.76135,700
Jun 09, 202239.3339.3337.4337.5237.5282,300
Jun 08, 202239.5940.4239.1539.3339.33101,300
Jun 07, 202238.0240.4937.8840.1740.17186,200
Jun 06, 202238.6138.8137.7538.0538.0593,800
Jun 03, 202239.9039.9137.9138.0938.09128,600
Jun 02, 202237.6640.2537.5839.9039.90198,000
Jun 01, 202236.6737.8836.2337.6537.65182,300
May 31, 202237.0937.5036.0636.7436.74150,100
May 27, 202236.4737.2436.3436.6436.6455,600
May 26, 202235.8636.6635.8636.4836.4854,100
May 25, 202235.8336.1935.5036.0036.0074,200
May 24, 202236.0036.1535.0335.9935.99110,900
May 23, 202235.9036.6835.5736.3236.3290,300
May 20, 202236.6136.6135.0735.9935.99169,700
May 19, 202234.7137.4434.7136.6136.61173,200
May 18, 202234.9435.5334.5035.4835.48234,400
May 17, 202235.1736.3435.0335.7035.7092,900
May 16, 202235.0035.1634.1034.6734.67127,400
May 13, 202235.2736.6235.1835.3335.33158,400
May 13, 20220.25 Dividend
May 12, 202235.0036.5634.2735.1634.91284,700
May 11, 202237.6837.8235.7635.8535.60343,100
May 10, 202240.4640.8637.2238.0937.82278,200
May 09, 202243.8543.8540.0040.2439.95310,300
May 06, 202243.5545.8843.1445.3044.9884,200
May 05, 202245.4745.9643.2144.8444.52131,100
May 04, 202245.2645.9243.7545.9245.5989,200
May 03, 202243.7745.9043.5745.3945.0796,400
May 02, 202246.0846.0843.1544.1043.79196,300
Apr 29, 202247.1548.0945.8446.0945.7670,600
Apr 28, 202245.6147.5445.5546.7546.42104,200
Apr 27, 202245.5446.1144.1945.5145.19205,500
Apr 26, 202247.7947.7945.5245.6345.31121,000
Apr 25, 202246.2347.8144.8647.4147.07281,000
Apr 22, 202249.7649.7646.6346.9846.65253,500
Apr 21, 202256.1456.3149.0049.2248.87300,800
Apr 20, 202256.4157.0054.4356.1555.75148,600
Apr 19, 202254.7056.8454.2256.8456.44236,300
Apr 18, 202253.1555.0653.1554.8654.47209,500
Apr 14, 202252.6453.5252.4553.5053.1251,700
Apr 13, 202251.5353.2451.5352.7452.37149,900
Apr 12, 202251.1151.8050.6251.4951.1262,800
Apr 11, 202252.1852.1850.5251.0550.6960,400
Apr 08, 202251.4552.1651.3751.8651.4944,300
Apr 07, 202250.2551.8549.8151.5951.2265,600
Apr 06, 202250.0850.8749.5650.2649.9094,100
Apr 05, 202251.7752.9549.7049.9149.56133,400
Apr 04, 202251.4752.0651.4651.7551.3874,400
Apr 01, 202250.3651.4850.2951.4851.11123,100
Mar 31, 202250.3350.7750.1050.2449.8861,000
Mar 30, 202250.2250.9249.7550.1449.7865,200
Mar 29, 202250.0850.4949.2550.3850.0280,100
Mar 28, 202250.7151.5049.7150.3950.03103,800
Mar 25, 202250.3651.1250.3650.8150.4590,600
Mar 24, 202249.7351.0249.3650.7250.36147,500
Mar 23, 202247.9049.6247.2249.4049.05132,600
Mar 22, 202247.8348.1047.3047.4547.11140,400
Mar 21, 202247.4748.1347.0247.6447.30141,500
Mar 18, 202247.9248.2747.0247.3146.97148,100
Mar 17, 202245.9047.8344.9847.5047.16256,700
Mar 16, 202245.5846.2444.3445.2944.97117,300
Mar 15, 202245.0545.5443.5945.1844.86163,300
Mar 14, 202246.2347.4844.2844.9044.58287,100
Mar 11, 202246.1746.4445.1245.9745.64131,900
Mar 10, 202246.1046.9845.4346.1445.81192,000
Mar 09, 202245.2945.9644.3745.4445.12141,000
Mar 08, 202247.6047.6044.8345.4245.10274,500
Mar 07, 202244.6147.9142.7646.8846.55415,900
Mar 04, 202241.6444.0041.5143.6043.29195,200
Mar 04, 20220.25 Dividend
Mar 03, 202241.7742.5541.0141.9341.38126,700
Mar 02, 202241.9442.1140.4841.3940.8593,000
Mar 01, 202241.3542.8640.0141.8141.27290,900
Feb 28, 202238.6441.3938.3341.2240.68211,400
Feb 25, 202238.8339.1937.7138.4837.9876,800
Feb 24, 202237.5039.1136.6938.9338.42156,700
Feb 23, 202237.5037.9536.9537.1236.64158,600
Feb 22, 202238.4638.8437.1537.5037.01119,000
Feb 18, 202239.7240.1238.1438.3437.84110,200
Feb 17, 202239.8240.2039.4439.6339.1186,100
Feb 16, 202239.5039.9838.4039.7539.23147,700
Feb 15, 202240.0040.6538.7039.3838.87227,400
Feb 14, 202237.6539.8037.2539.6739.15257,400
Feb 11, 202236.8937.8036.5437.0136.53184,700
Feb 10, 202237.0137.5236.1936.4235.95130,700
Feb 09, 202237.4537.7436.6637.2636.77175,600
Feb 08, 202234.2036.9234.1036.7036.22181,400
Feb 07, 202233.9634.7533.7534.4433.9976,900
Feb 04, 202233.6834.2133.3833.9633.5267,800
Feb 03, 202235.1735.1733.8734.0033.5698,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...