Sprott Inc. (SII) Historical Stock Data
95.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SII is up 0.54% a day on average. There have been 19 days where Sprott Inc. closed green and 11 days where SII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 93.52 | 95.42 | ↑$1.90 (2.03%) | 93.52 | 95.74 | 92.80K |
| 2025-12-08 | 92.00 | 92.46 | ↑$0.46 (0.50%) | 91.83 | 93.54 | 70.64K |
| 2025-12-05 | 91.63 | 92.15 | ↑$0.52 (0.57%) | 90.82 | 93.09 | 104.40K |
| 2025-12-04 | 89.94 | 91.37 | ↑$1.44 (1.60%) | 89.94 | 92.13 | 65.56K |
| 2025-12-03 | 89.61 | 90.76 | ↑$1.15 (1.28%) | 89.61 | 91.78 | 80.41K |
| 2025-12-02 | 89.87 | 89.62 | ↓$0.25 (-0.28%) | 88.15 | 90.15 | 105.43K |
| 2025-12-01 | 92.13 | 89.50 | ↓$2.63 (-2.85%) | 89.41 | 92.14 | 169.57K |
| 2025-11-28 | 91.04 | 91.59 | ↑$0.55 (0.60%) | 91.04 | 92.39 | 97.87K |
| 2025-11-26 | 88.50 | 90.22 | ↑$1.72 (1.94%) | 88.50 | 91.38 | 121.18K |
| 2025-11-25 | 86.72 | 87.83 | ↑$1.11 (1.28%) | 86.01 | 88.15 | 190.03K |
| 2025-11-24 | 81.92 | 86.97 | ↑$5.05 (6.16%) | 81.92 | 87.34 | 187.97K |
| 2025-11-21 | 82.42 | 81.31 | ↓$1.11 (-1.35%) | 80.53 | 83.44 | 235.32K |
| 2025-11-20 | 87.33 | 82.70 | ↓$4.63 (-5.30%) | 82.70 | 87.64 | 119.30K |
| 2025-11-19 | 86.99 | 86.29 | ↓$0.70 (-0.80%) | 86.05 | 88.65 | 142.81K |
| 2025-11-18 | 85.02 | 86.56 | ↑$1.54 (1.81%) | 85.02 | 87.60 | 143.28K |
| 2025-11-17 | 87.91 | 85.36 | ↓$2.55 (-2.90%) | 85.10 | 88.19 | 143.72K |
| 2025-11-14 | 86.41 | 88.16 | ↑$1.75 (2.03%) | 86.24 | 89.04 | 122.18K |
| 2025-11-13 | 91.38 | 88.69 | ↓$2.69 (-2.94%) | 88.23 | 91.38 | 135.42K |
| 2025-11-12 | 93.27 | 92.11 | ↓$1.16 (-1.24%) | 92.11 | 94.83 | 148.54K |
| 2025-11-11 | 92.62 | 93.06 | ↑$0.44 (0.48%) | 90.13 | 93.32 | 123.86K |
| 2025-11-10 | 91.82 | 92.82 | ↑$1.00 (1.09%) | 91.28 | 93.26 | 148.29K |
| 2025-11-07 | 84.73 | 90.12 | ↑$5.39 (6.36%) | 84.73 | 90.45 | 317.45K |
| 2025-11-06 | 84.63 | 84.14 | ↓$0.49 (-0.58%) | 83.70 | 86.43 | 201.36K |
| 2025-11-05 | 81.20 | 83.98 | ↑$2.78 (3.42%) | 78.79 | 85.19 | 169.33K |
| 2025-11-04 | 81.75 | 81.93 | ↑$0.18 (0.22%) | 80.00 | 82.40 | 187.01K |
| 2025-11-03 | 81.85 | 81.73 | ↓$0.12 (-0.15%) | 81.26 | 82.31 | 83.42K |
| 2025-10-31 | 81.36 | 81.95 | ↑$0.59 (0.73%) | 81.23 | 82.33 | 85.78K |
| 2025-10-30 | 81.74 | 81.80 | ↑$0.06 (0.07%) | 79.83 | 83.01 | 84.73K |
| 2025-10-29 | 82.67 | 82.24 | ↓$0.43 (-0.52%) | 81.41 | 83.77 | 168.52K |
| 2025-10-28 | 79.18 | 81.47 | ↑$2.29 (2.89%) | 79.18 | 82.70 | 179.54K |
Create an account or log in to view more rows.
$SII wow you bulls are losers
$SII let’s buy NOW!!!
$SII power hour will be fucking crazy
$SII Tendie tickets on discount today!!!
$SII this is just going to go up forever
$SII lmfao
lfg babies
$SII wtf is going on?
$SII Nothing but time to wait
$SII watch this fly!!!!
$SII Holding.