Sprott Inc. (SII)
NYSE: SII
· Real-Time Price · USD
64.94
-0.28 (-0.43%)
At close: Aug 14, 2025, 3:59 PM
65.96
1.57%
After-hours: Aug 14, 2025, 05:54 PM EDT
SII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 65.08 | 66.11 | 64.88 | 64.90 | 64.90 | -0.49% | 134,257 |
| Aug 13, 2025 | 66.73 | 67.00 | 64.42 | 65.22 | 65.22 | -1.54% | 221,400 |
| Aug 12, 2025 | 67.47 | 67.69 | 66.23 | 66.24 | 66.24 | -1.71% | 211,124 |
| Aug 11, 2025 | 66.50 | 67.69 | 66.41 | 67.39 | 67.39 | 0.55% | 304,706 |
| Aug 8, 2025 | 67.49 | 68.05 | 66.91 | 67.02 | 67.02 | -0.13% | 166,500 |
| Aug 7, 2025 | 68.04 | 68.40 | 67.10 | 67.11 | 67.11 | -0.83% | 228,300 |
| Aug 6, 2025 | 66.91 | 67.92 | 63.41 | 67.67 | 67.67 | -1.33% | 615,831 |
| Aug 5, 2025 | 67.85 | 69.53 | 67.85 | 68.58 | 68.58 | 0.26% | 224,900 |
| Aug 4, 2025 | 66.96 | 68.40 | 66.96 | 68.40 | 68.40 | 2.72% | 193,700 |
| Aug 1, 2025 | 67.00 | 67.53 | 66.35 | 66.59 | 66.59 | -1.14% | 226,200 |
| Jul 31, 2025 | 68.21 | 68.58 | 67.14 | 67.36 | 67.36 | -0.49% | 176,516 |
| Jul 30, 2025 | 69.06 | 69.50 | 67.27 | 67.69 | 67.69 | -2.27% | 213,623 |
| Jul 29, 2025 | 68.75 | 70.24 | 68.66 | 69.26 | 69.26 | 0.51% | 185,845 |
| Jul 28, 2025 | 70.15 | 70.57 | 68.29 | 68.91 | 68.91 | -2.72% | 273,900 |
| Jul 25, 2025 | 71.25 | 71.42 | 70.30 | 70.84 | 70.84 | -1.27% | 151,600 |
| Jul 24, 2025 | 71.42 | 72.71 | 70.35 | 71.75 | 71.75 | 0.29% | 223,300 |
| Jul 23, 2025 | 72.05 | 73.37 | 71.49 | 71.54 | 71.54 | -1.06% | 187,600 |
| Jul 22, 2025 | 73.86 | 73.86 | 70.85 | 72.31 | 72.31 | -3.34% | 325,135 |
| Jul 21, 2025 | 75.78 | 77.16 | 74.72 | 74.81 | 74.81 | -0.85% | 334,218 |
| Jul 18, 2025 | 74.22 | 75.85 | 73.90 | 75.45 | 75.45 | 2.00% | 188,182 |