Sprott Inc. (SII) Historical Stock Data
40.09 ↓0.02 (-0.05%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SII is up 0.38% a day on average. There have been 18 days where Sprott Inc. closed green and 12 days where SII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 40.23 | 40.09 | ↓$0.14 (-0.35%) | 39.86 | 40.29 | 38.63K |
| 2024-04-25 | 38.69 | 40.11 | ↑$1.42 (3.67%) | 38.48 | 40.15 | 97.06K |
| 2024-04-24 | 39.60 | 39.00 | ↓$0.60 (-1.52%) | 38.91 | 39.60 | 57.80K |
| 2024-04-23 | 39.84 | 39.66 | ↓$0.18 (-0.45%) | 39.57 | 40.35 | 46.18K |
| 2024-04-22 | 39.56 | 39.91 | ↑$0.35 (0.88%) | 39.46 | 40.22 | 71.90K |
| 2024-04-19 | 39.97 | 40.03 | ↑$0.06 (0.15%) | 39.66 | 40.20 | 78.17K |
| 2024-04-18 | 39.92 | 39.96 | ↑$0.04 (0.10%) | 39.57 | 40.27 | 82.48K |
| 2024-04-17 | 39.91 | 39.77 | ↓$0.14 (-0.35%) | 39.38 | 40.23 | 58.56K |
| 2024-04-16 | 39.63 | 39.84 | ↑$0.21 (0.53%) | 39.15 | 39.98 | 53.19K |
| 2024-04-15 | 40.88 | 40.03 | ↓$0.85 (-2.08%) | 39.53 | 41.01 | 94.46K |
| 2024-04-12 | 42.14 | 40.51 | ↓$1.63 (-3.87%) | 39.95 | 42.43 | 199.83K |
| 2024-04-11 | 41.25 | 42.02 | ↑$0.77 (1.87%) | 40.99 | 42.33 | 291.96K |
| 2024-04-10 | 40.31 | 41.10 | ↑$0.79 (1.96%) | 40.10 | 41.13 | 86.89K |
| 2024-04-09 | 41.00 | 41.13 | ↑$0.13 (0.32%) | 40.47 | 41.44 | 152.68K |
| 2024-04-08 | 40.08 | 40.65 | ↑$0.57 (1.42%) | 39.48 | 40.76 | 126.76K |
| 2024-04-05 | 38.59 | 39.70 | ↑$1.11 (2.88%) | 38.59 | 40.31 | 150.75K |
| 2024-04-04 | 39.45 | 38.70 | ↓$0.75 (-1.90%) | 38.62 | 40.19 | 98.14K |
| 2024-04-03 | 37.61 | 39.47 | ↑$1.86 (4.95%) | 37.61 | 39.50 | 150.47K |
| 2024-04-02 | 37.15 | 37.72 | ↑$0.57 (1.53%) | 36.99 | 37.90 | 58.48K |
| 2024-04-01 | 37.30 | 37.18 | ↓$0.12 (-0.32%) | 36.76 | 37.45 | 81.72K |
| 2024-03-28 | 36.60 | 36.96 | ↑$0.36 (0.98%) | 36.40 | 37.29 | 82.33K |
| 2024-03-27 | 35.81 | 36.31 | ↑$0.50 (1.40%) | 35.81 | 36.36 | 54.59K |
| 2024-03-26 | 35.98 | 35.69 | ↓$0.29 (-0.81%) | 35.67 | 36.12 | 39.98K |
| 2024-03-25 | 35.59 | 35.62 | ↑$0.03 (0.08%) | 35.50 | 36.01 | 44.85K |
| 2024-03-22 | 35.96 | 35.60 | ↓$0.36 (-1.00%) | 35.54 | 36.09 | 46.58K |
| 2024-03-21 | 35.80 | 36.20 | ↑$0.40 (1.12%) | 35.55 | 36.29 | 53.44K |
| 2024-03-20 | 34.70 | 35.51 | ↑$0.81 (2.33%) | 34.68 | 35.69 | 90.39K |
| 2024-03-19 | 35.19 | 34.65 | ↓$0.54 (-1.53%) | 34.51 | 35.36 | 81.03K |
| 2024-03-18 | 36.10 | 35.47 | ↓$0.63 (-1.75%) | 35.40 | 36.20 | 50.43K |
| 2024-03-15 | 35.79 | 36.16 | ↑$0.37 (1.03%) | 35.79 | 36.46 | 96.58K |
Create an account or log in to view more rows.
$SII She's gettin' ready to...
$SII Love this stock.
Light taps
$SII what’s gonna happen now
$SII Very bullish action
$SII PT?
$SII come to papa
$SII still bullish
$SII Any red I see I shall buy
$SII unstoppable up wow
$SII If options never existed
what do you think this stock would be trading at?