Sprott Inc. (SII)
NYSE: SII
· Real-Time Price · USD
84.09
0.77 (0.92%)
At close: Oct 03, 2025, 3:59 PM
85.00
1.08%
After-hours: Oct 03, 2025, 06:40 PM EDT
SII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 83.56 | 84.64 | 82.96 | 84.15 | 84.15 | 1.00% | 122,132 |
| Oct 2, 2025 | 82.32 | 83.49 | 81.49 | 83.32 | 83.32 | 1.19% | 115,900 |
| Oct 1, 2025 | 83.10 | 83.75 | 82.22 | 82.34 | 82.34 | -1.02% | 152,600 |
| Sep 30, 2025 | 82.89 | 83.55 | 81.86 | 83.19 | 83.19 | -0.23% | 238,417 |
| Sep 29, 2025 | 82.55 | 83.82 | 82.44 | 83.38 | 83.38 | 1.98% | 191,112 |
| Sep 26, 2025 | 80.00 | 82.18 | 79.26 | 81.76 | 81.76 | 4.50% | 346,852 |
| Sep 25, 2025 | 76.99 | 78.78 | 76.99 | 78.24 | 78.24 | 1.36% | 223,595 |
| Sep 24, 2025 | 77.14 | 78.49 | 76.98 | 77.19 | 77.19 | -0.48% | 264,708 |
| Sep 23, 2025 | 74.84 | 78.00 | 74.69 | 77.56 | 77.56 | 3.61% | 373,411 |
| Sep 22, 2025 | 73.51 | 75.19 | 73.36 | 74.86 | 74.86 | 2.63% | 151,296 |
| Sep 19, 2025 | 72.42 | 73.47 | 71.91 | 72.94 | 72.94 | 1.45% | 186,867 |
| Sep 18, 2025 | 71.54 | 72.93 | 71.26 | 71.90 | 71.90 | 0.93% | 217,400 |
| Sep 17, 2025 | 69.08 | 71.95 | 69.08 | 71.24 | 71.24 | 2.36% | 253,800 |
| Sep 16, 2025 | 70.83 | 70.83 | 69.18 | 69.60 | 69.60 | -1.19% | 92,500 |
| Sep 15, 2025 | 69.33 | 70.85 | 69.33 | 70.44 | 70.44 | 1.11% | 98,924 |
| Sep 12, 2025 | 69.14 | 69.77 | 68.96 | 69.67 | 69.67 | 0.71% | 79,900 |
| Sep 11, 2025 | 68.96 | 70.50 | 68.96 | 69.18 | 69.18 | 0.48% | 118,900 |
| Sep 10, 2025 | 68.61 | 68.98 | 68.43 | 68.85 | 68.85 | 1.01% | 74,400 |
| Sep 9, 2025 | 68.29 | 69.11 | 68.05 | 68.16 | 68.16 | 0.29% | 117,300 |
| Sep 8, 2025 | 68.25 | 68.78 | 67.83 | 67.96 | 67.96 | 0.31% | 96,100 |
Page 1 of 136