Sprott Inc. (SII) Historical Stock Data
36.31 ↑0.62 (1.74%)
As of March 27, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, SII is down -0.10% a day on average. There have been 15 days where Sprott Inc. closed green and 15 days where SII closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 36.30 | 35.80 | ↓$0.50 (-1.38%) | 35.44 | 36.47 | 67.84K |
2024-03-13 | 36.55 | 36.37 | ↓$0.18 (-0.49%) | 36.34 | 36.94 | 94.63K |
2024-03-12 | 36.79 | 36.47 | ↓$0.32 (-0.87%) | 36.25 | 36.81 | 44.13K |
2024-03-11 | 36.32 | 36.73 | ↑$0.41 (1.13%) | 36.17 | 36.73 | 71.53K |
2024-03-08 | 37.11 | 36.27 | ↓$0.84 (-2.26%) | 36.21 | 37.43 | 81.22K |
2024-03-07 | 37.25 | 37.08 | ↓$0.17 (-0.46%) | 36.86 | 37.44 | 75.85K |
2024-03-06 | 36.77 | 36.92 | ↑$0.15 (0.41%) | 36.44 | 37.09 | 68.44K |
2024-03-05 | 36.78 | 36.46 | ↓$0.32 (-0.87%) | 36.24 | 36.94 | 96.02K |
2024-03-04 | 36.74 | 36.76 | ↑$0.02 (0.05%) | 36.51 | 37.15 | 122.01K |
2024-03-01 | 37.08 | 36.71 | ↓$0.37 (-1.00%) | 36.43 | 37.09 | 134.30K |
2024-02-29 | 36.75 | 36.93 | ↑$0.18 (0.49%) | 36.57 | 37.38 | 59.44K |
2024-02-28 | 37.49 | 36.47 | ↓$1.02 (-2.72%) | 36.45 | 37.90 | 89.42K |
2024-02-27 | 37.44 | 37.79 | ↑$0.35 (0.93%) | 37.43 | 37.98 | 76.93K |
2024-02-26 | 37.54 | 37.45 | ↓$0.09 (-0.24%) | 37.00 | 37.74 | 131.66K |
2024-02-23 | 37.00 | 37.36 | ↑$0.36 (0.97%) | 36.87 | 37.89 | 114.15K |
2024-02-22 | 36.85 | 37.00 | ↑$0.15 (0.41%) | 36.85 | 37.57 | 63.32K |
2024-02-21 | 37.50 | 37.00 | ↓$0.50 (-1.33%) | 36.53 | 37.50 | 94.56K |
2024-02-20 | 38.20 | 37.82 | ↓$0.38 (-0.99%) | 37.63 | 38.20 | 81.06K |
2024-02-16 | 37.73 | 38.25 | ↑$0.52 (1.38%) | 37.73 | 38.60 | 120.30K |
2024-02-15 | 37.57 | 38.10 | ↑$0.53 (1.41%) | 37.57 | 38.19 | 64.14K |
2024-02-14 | 36.79 | 37.40 | ↑$0.61 (1.66%) | 36.77 | 37.74 | 122.82K |
Create an account or log in to view more rows.
$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?
$SII good place to average up