Sprott Inc. (SII)
NYSE: SII
· Real-Time Price · USD
67.76
1.08 (1.62%)
At close: Sep 05, 2025, 3:59 PM
67.75
-0.01%
After-hours: Sep 05, 2025, 05:36 PM EDT
SII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 67.36 | 67.77 | 65.93 | 67.75 | 67.75 | 1.60% | 185,431 |
| Sep 4, 2025 | 65.89 | 66.83 | 65.51 | 66.68 | 66.68 | 0.32% | 139,200 |
| Sep 3, 2025 | 68.08 | 69.14 | 65.50 | 66.47 | 66.47 | -2.16% | 254,000 |
| Sep 2, 2025 | 65.95 | 68.06 | 64.90 | 67.94 | 67.94 | 3.08% | 390,900 |
| Aug 29, 2025 | 65.49 | 65.96 | 64.55 | 65.91 | 65.91 | 1.23% | 120,182 |
| Aug 28, 2025 | 64.85 | 65.32 | 64.64 | 65.11 | 65.11 | 0.48% | 123,326 |
| Aug 27, 2025 | 64.58 | 65.02 | 64.44 | 64.80 | 64.80 | -0.43% | 91,706 |
| Aug 26, 2025 | 65.28 | 65.31 | 64.56 | 65.08 | 65.08 | 0.45% | 93,945 |
| Aug 25, 2025 | 65.24 | 65.72 | 64.69 | 64.79 | 64.79 | -0.75% | 114,600 |
| Aug 22, 2025 | 63.48 | 65.68 | 63.48 | 65.28 | 65.28 | 2.48% | 162,737 |
| Aug 21, 2025 | 62.57 | 63.76 | 62.40 | 63.70 | 63.70 | 1.72% | 103,120 |
| Aug 20, 2025 | 62.73 | 62.91 | 61.94 | 62.62 | 62.62 | 0.13% | 147,700 |
| Aug 19, 2025 | 65.28 | 65.28 | 62.33 | 62.54 | 62.54 | -3.87% | 187,546 |
| Aug 18, 2025 | 65.49 | 66.00 | 64.80 | 65.06 | 65.06 | -1.32% | 148,017 |
| Aug 15, 2025 | 64.98 | 65.94 | 63.96 | 65.93 | 65.63 | 1.59% | 189,300 |
| Aug 14, 2025 | 65.08 | 66.11 | 64.88 | 64.90 | 64.60 | -0.49% | 139,400 |
| Aug 13, 2025 | 66.73 | 67.00 | 64.42 | 65.22 | 64.92 | -1.54% | 221,400 |
| Aug 12, 2025 | 67.47 | 67.69 | 66.23 | 66.24 | 65.94 | -1.71% | 211,124 |
| Aug 11, 2025 | 66.50 | 67.69 | 66.41 | 67.39 | 67.08 | 0.55% | 304,706 |
| Aug 8, 2025 | 67.49 | 68.05 | 66.91 | 67.02 | 66.71 | -0.13% | 166,500 |