Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Sprott Inc. Common Shares (SII)

104.14
-0.39 (-0.37%)
NYSE· Last Trade: Jul 18th, 11:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sprott Inc. Common Shares (SII)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/2026106.29106.28102.08104.14125,999104.14
7/16/2026105.10106.10103.35104.53167,397104.53
7/15/2026106.54108.21105.71107.31163,674107.31
7/14/2026106.74109.69105.18106.05108,806106.05
7/13/2026106.75107.18102.14103.97181,864103.97
7/10/2026109.74110.21107.71107.96173,531107.96
7/09/2026112.86114.08109.11109.74188,312109.74
7/08/2026110.99112.53108.93111.07389,041111.07
7/07/2026117.55117.74112.05112.96303,480112.96
7/06/2026116.64119.10116.22118.55161,547118.55
7/02/2026115.56120.13113.31114.98170,764114.98
7/01/2026113.20116.59112.36112.73160,325112.73
6/30/2026113.87114.48111.50112.35222,220112.35
6/29/2026113.21114.80108.97112.64228,086112.64
6/26/2026106.14113.31106.03112.14247,619112.14
6/25/2026107.81108.70104.61105.07220,834105.07
6/24/2026111.20113.53103.64106.64284,354106.64
6/23/2026113.55115.28112.90113.53172,156113.53
6/22/2026116.17119.23116.02118.08165,724118.08
6/18/2026131.00131.99121.07122.27143,442122.27
6/17/2026129.16137.77128.65128.69303,905128.69
6/16/2026129.85132.49129.48130.60162,334130.60
6/15/2026127.59134.20126.52128.35258,396128.35
6/12/2026116.87119.73115.91118.80116,734118.80
6/11/2026113.78116.56111.72115.76257,937115.76
6/10/2026116.05118.00112.29112.81219,023112.81
6/09/2026122.85122.85114.28118.08218,384118.08
6/08/2026125.03125.03120.39120.98112,790120.98
6/05/2026127.01128.00122.11122.79123,707122.79
6/04/2026129.42131.47129.14129.82173,050129.82
6/03/2026130.21130.21128.04128.04109,249128.04
6/02/2026133.32135.05130.74133.3397,829133.33
6/01/2026128.14135.60128.01132.47262,344132.47
5/29/2026128.70132.57127.81131.01208,050131.01
5/28/2026125.70130.87123.16127.97189,588127.97
5/27/2026126.86128.60124.58127.72150,269127.72
5/26/2026127.76129.91125.60128.00125,156128.00
5/22/2026125.77127.28123.81124.92117,675124.92
5/21/2026125.48127.22122.79126.14136,922126.14
5/20/2026126.41129.34125.08127.17147,771127.17
5/19/2026128.00128.73122.98124.63326,069124.63
5/18/2026129.00131.44126.50129.23161,079128.83
5/15/2026131.68132.45127.83129.04273,075128.64
5/14/2026142.66142.66136.08136.21160,747135.79
5/13/2026146.51146.51141.38142.6696,119142.22
5/12/2026141.57146.72139.61145.92181,309145.47
5/11/2026141.16144.36139.33143.83133,002143.38
5/08/2026144.93144.93140.38140.81124,063140.37
5/07/2026154.35155.75142.26142.36204,982141.92
5/06/2026134.65153.17134.65152.30442,361151.83
5/05/2026132.27133.19126.77126.77140,948126.38
5/04/2026130.08133.50129.42130.61195,952130.21
5/01/2026129.55132.05128.81131.13179,103130.72
4/30/2026129.41132.26128.56130.40245,957130.00
4/29/2026126.50127.45125.15126.00190,755125.61
4/28/2026128.11128.72124.23127.90147,567127.50
4/27/2026129.76130.66127.74129.88167,656129.48
4/24/2026130.96131.86128.38130.69145,510130.28
4/23/2026130.20132.02127.88129.83329,501129.43
4/22/2026133.01135.17130.27132.07236,026131.66
4/21/2026144.92145.95129.99130.41448,605130.01
4/20/2026147.84148.74141.46145.03230,834144.58