Sprott Inc. Common Shares (SII)

131.01
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 6:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sprott Inc. Common Shares (SII)

DateOpenHighLowCloseVolumeAdjusted Close
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
4/17/2026147.56150.73147.30148.40148,176147.94
4/16/2026146.22147.99144.57145.4489,061144.99
4/15/2026148.20151.00144.25144.67163,430144.22
4/14/2026147.13150.69147.13149.74257,938149.28
4/13/2026141.60148.24141.60146.66127,103146.21
4/10/2026145.35147.19143.18143.99125,901143.54
4/09/2026144.00147.05143.00144.74182,992144.29
4/08/2026147.58149.46142.72144.04206,607143.59
4/07/2026144.00145.24138.33139.85192,288139.42
4/06/2026140.81146.42140.47144.90133,002144.45
4/02/2026142.62145.66139.49140.81220,279140.37
4/01/2026146.12150.60145.93146.77280,829146.32
3/31/2026135.84143.28135.30142.90182,479142.46
3/30/2026137.40138.99132.30133.95180,428133.53
3/27/2026132.28137.67131.57135.34147,032134.92
3/26/2026136.02139.06132.91133.10174,281132.69
3/25/2026141.28143.50138.49139.34188,650138.91
3/24/2026135.46138.18133.96137.19131,041136.76
3/23/2026134.33140.86133.65136.25218,047135.83
3/20/2026136.42139.50131.00134.37434,058133.95
3/19/2026139.11139.85133.51136.78358,673136.36
3/18/2026147.25149.50145.20145.33195,836144.88
3/17/2026146.97152.30146.97150.06127,521149.60
3/16/2026149.96151.97145.18146.43288,590145.98
3/13/2026157.58160.95147.24147.67348,531147.21
3/12/2026163.35163.35156.59156.72250,933156.24
3/11/2026165.51169.35161.44164.54187,117164.03
3/10/2026163.28169.63163.06166.40239,898165.88
3/09/2026157.93163.85153.54162.28202,020161.78
3/06/2026159.71165.08159.71160.11210,691159.61
3/05/2026164.05164.05154.03159.63228,368159.14
3/04/2026160.58166.53160.04165.54260,563165.03
3/03/2026157.39160.57150.58159.28255,403158.79
3/02/2026159.97166.89156.52165.10211,084164.59