Sprott Inc. (SII)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

39.66

-0.25

(-0.63%)

At close: 04:00PM EDT

39.57

-0.09

(-0.23%)

After hours:

05:48PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	39.84	40.35	39.57	39.66	39.66	45,400
22 Apr 2024	39.56	40.22	39.46	39.91	39.91	71,900
19 Apr 2024	39.97	40.20	39.66	40.03	40.03	77,800
18 Apr 2024	39.92	40.27	39.57	39.96	39.96	82,500
17 Apr 2024	39.91	40.23	39.38	39.77	39.77	58,500
16 Apr 2024	39.63	39.98	39.15	39.84	39.84	53,200
15 Apr 2024	40.88	41.01	39.53	40.03	40.03	94,500
12 Apr 2024	42.14	42.43	39.95	40.51	40.51	199,800
11 Apr 2024	41.25	42.33	40.99	42.02	42.02	292,000
10 Apr 2024	40.31	41.13	40.10	41.10	41.10	86,900
09 Apr 2024	41.00	41.44	40.47	41.13	41.13	152,700
08 Apr 2024	40.08	40.76	39.48	40.65	40.65	126,800
05 Apr 2024	38.59	40.31	38.59	39.70	39.70	150,800
04 Apr 2024	39.45	40.19	38.62	38.70	38.70	98,100
03 Apr 2024	37.61	39.50	37.61	39.47	39.47	150,500
02 Apr 2024	37.15	37.90	36.99	37.72	37.72	58,500
01 Apr 2024	37.30	37.45	36.76	37.18	37.18	81,700
28 Mar 2024	36.60	37.29	36.40	36.96	36.96	82,300
27 Mar 2024	35.81	36.35	35.81	36.31	36.31	54,600
26 Mar 2024	35.98	36.12	35.67	35.69	35.69	40,000
25 Mar 2024	35.59	36.01	35.50	35.62	35.62	44,900
22 Mar 2024	35.96	36.09	35.54	35.60	35.60	46,500
21 Mar 2024	35.80	36.29	35.55	36.20	36.20	53,400
20 Mar 2024	34.70	35.69	34.68	35.51	35.51	90,400
19 Mar 2024	35.19	35.36	34.51	34.65	34.65	81,000
18 Mar 2024	36.10	36.20	35.40	35.47	35.47	50,400
15 Mar 2024	35.79	36.46	35.79	36.16	36.16	96,600
14 Mar 2024	36.30	36.47	35.44	35.80	35.80	67,800
13 Mar 2024	36.55	36.94	36.34	36.37	36.37	94,600
12 Mar 2024	36.79	36.81	36.25	36.47	36.47	44,100
11 Mar 2024	36.32	36.73	36.17	36.73	36.73	71,500
08 Mar 2024	37.11	37.43	36.21	36.27	36.27	81,200
07 Mar 2024	37.25	37.44	36.86	37.08	37.08	75,800
06 Mar 2024	36.77	37.09	36.44	36.85	36.85	72,100
05 Mar 2024	36.78	36.94	36.24	36.46	36.46	96,000
04 Mar 2024	36.74	37.15	36.51	36.76	36.76	122,000
01 Mar 2024	37.08	37.09	36.43	36.71	36.71	134,300
01 Mar 2024	0.25 Dividend
29 Feb 2024	36.75	37.38	36.57	36.93	36.68	59,400
28 Feb 2024	37.49	37.90	36.45	36.47	36.22	89,400
27 Feb 2024	37.44	37.98	37.43	37.79	37.53	76,900
26 Feb 2024	37.54	37.74	37.00	37.45	37.20	131,700
23 Feb 2024	37.00	37.89	36.87	37.36	37.11	114,100
22 Feb 2024	36.85	37.57	36.85	37.00	36.75	63,300
21 Feb 2024	37.50	37.50	36.53	37.00	36.75	94,600
20 Feb 2024	38.20	38.20	37.63	37.82	37.56	81,100
16 Feb 2024	37.73	38.60	37.73	38.25	37.99	120,300
15 Feb 2024	37.57	38.19	37.57	38.10	37.84	64,100
14 Feb 2024	36.79	37.74	36.77	37.40	37.15	122,800
13 Feb 2024	36.68	36.91	36.20	36.54	36.29	133,400
12 Feb 2024	37.59	38.33	37.59	37.74	37.48	119,700
09 Feb 2024	36.90	37.60	36.65	37.59	37.34	93,100
08 Feb 2024	36.89	37.36	36.73	36.76	36.51	81,600
07 Feb 2024	36.87	37.13	36.42	37.02	36.77	68,000
06 Feb 2024	36.66	37.32	36.59	37.07	36.82	92,200
05 Feb 2024	37.15	37.31	36.42	36.79	36.54	102,100
02 Feb 2024	36.57	37.28	36.57	37.22	36.97	121,400
01 Feb 2024	35.70	37.19	35.40	37.12	36.87	147,300
31 Jan 2024	36.06	36.53	35.14	35.18	34.94	74,600
30 Jan 2024	36.10	36.34	35.73	36.25	36.00	104,800
29 Jan 2024	35.98	36.24	35.53	36.06	35.82	52,300
26 Jan 2024	36.07	36.31	35.85	36.20	35.95	58,500
25 Jan 2024	35.99	36.16	35.33	36.02	35.78	42,000
24 Jan 2024	35.77	36.50	35.61	35.84	35.60	89,000
23 Jan 2024	35.33	35.95	34.93	35.89	35.65	61,300
22 Jan 2024	34.89	35.31	34.74	35.23	34.99	77,000
19 Jan 2024	35.08	35.37	34.40	35.10	34.86	50,900
18 Jan 2024	34.74	35.38	34.34	35.08	34.84	71,100
17 Jan 2024	35.25	35.62	34.28	34.67	34.44	111,700
16 Jan 2024	34.19	36.17	34.19	35.59	35.35	230,600
12 Jan 2024	32.47	34.16	31.99	33.99	33.76	133,200
11 Jan 2024	32.09	32.50	31.47	31.83	31.61	65,700
10 Jan 2024	32.25	32.49	32.02	32.20	31.98	29,700
09 Jan 2024	32.20	32.59	31.93	32.32	32.10	53,500
08 Jan 2024	32.52	33.03	32.32	32.37	32.15	46,000
05 Jan 2024	32.68	33.45	32.50	32.91	32.69	43,000
04 Jan 2024	32.79	32.92	32.22	32.88	32.66	33,500
03 Jan 2024	32.56	32.76	32.05	32.53	32.31	44,100
02 Jan 2024	33.80	33.80	32.69	32.94	32.72	71,400
29 Dec 2023	33.85	34.49	33.84	33.95	33.72	56,100
28 Dec 2023	34.22	34.22	33.63	34.05	33.82	64,100
27 Dec 2023	34.35	35.24	33.99	34.02	33.79	84,400
26 Dec 2023	33.86	34.26	33.81	34.17	33.94	32,100
22 Dec 2023	33.66	34.31	33.48	33.95	33.72	109,400
21 Dec 2023	33.02	33.37	32.87	33.34	33.11	40,300
20 Dec 2023	33.60	33.78	32.80	32.90	32.68	44,400
19 Dec 2023	32.19	33.45	32.18	33.40	33.17	78,400
18 Dec 2023	32.29	32.63	32.00	32.16	31.94	52,300
15 Dec 2023	32.64	33.07	32.09	32.29	32.07	67,300
14 Dec 2023	33.32	34.07	32.60	32.89	32.67	79,500
13 Dec 2023	31.70	33.05	31.28	32.97	32.75	90,800
12 Dec 2023	31.89	32.01	31.42	31.56	31.35	67,400
11 Dec 2023	32.14	32.47	31.61	32.07	31.85	54,200
08 Dec 2023	32.76	33.04	31.79	32.19	31.97	110,000
07 Dec 2023	33.48	33.70	33.00	33.19	32.97	78,600
06 Dec 2023	33.39	34.05	33.38	33.48	33.25	74,600
05 Dec 2023	33.20	33.55	32.75	33.34	33.11	55,600
04 Dec 2023	32.56	33.67	32.56	33.19	32.97	114,800
01 Dec 2023	32.38	33.95	32.38	33.28	33.05	162,100
30 Nov 2023	32.51	32.75	32.19	32.54	32.32	57,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6505+0.0016(+0.24%)

ASX 2007,683.00-0.50(-0.01%)

OIL83.07-0.29(-0.35%)

GOLD2,328.70-13.40(-0.57%)

Bitcoin AUD102,477.03+841.46(+0.83%)

Sprott Inc. (SII)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6505
+0.0016(+0.24%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
83.07
-0.29(-0.35%)

GOLD
2,328.70
-13.40(-0.57%)

Bitcoin AUD
102,477.03
+841.46(+0.83%)