Sprott Inc. (SII) NYSE

Currency In USD

SII Historical Return

If you invested $1000 in Sprott Inc. (SII) 10 years ago, it would be worth $7,459.09 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,209.03, while $1000 invested 1 year ago would be worth $1,523.59. This corresponds to total returns of 645.91%, 220.9%, 52.36%, respectively, with annualized returns of 22.24%, 26.25%, 52.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SII Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	106.66	103.01	103.01	106.96	102.6	115,421
July 30, 2026	105.77	106.67	106.67	107.13	105.2	73,187
July 29, 2026	105.3	103.98	103.98	106.72	103.09	157,222
July 28, 2026	103.37	105.83	105.83	106.06	101.93	100,660
July 27, 2026	104.06	104.66	104.66	104.82	101.94	103,215
July 23, 2026	106.21	105.65	105.65	107.4	104.45	111,242
July 22, 2026	109.96	108.53	108.53	111.4	108.02	128,963
July 21, 2026	107.16	109.57	109.57	110.12	106.12	198,144
July 20, 2026	107.05	104.92	104.92	107.05	104.12	65,412
July 17, 2026	106.29	104.14	104.14	106.29	102.08	123,867
July 16, 2026	105.1	104.53	104.53	106.1	103.35	142,661
July 15, 2026	106.54	107.31	107.31	108.21	105.71	161,572
July 14, 2026	106.74	106.05	106.05	109.69	105.18	107,483
July 13, 2026	106.75	103.97	103.97	107.18	102.14	173,708
July 10, 2026	109.74	107.96	107.96	110.21	107.71	169,297
July 09, 2026	112.86	109.74	109.74	114.08	109.11	178,272
July 08, 2026	110.99	111.07	111.07	112.53	108.93	386,382
July 07, 2026	117.55	112.96	112.96	117.74	112.05	301,606
July 06, 2026	116.64	118.55	118.55	119.1	116.23	151,470
July 02, 2026	115.56	114.98	114.98	120.13	113.31	168,255
July 01, 2026	113.2	112.73	112.73	116.59	112.36	160,324
June 30, 2026	113.87	112.35	112.35	114.48	111.5	215,744
June 29, 2026	113.21	112.64	112.64	114.8	108.97	207,201
June 26, 2026	106.14	112.14	112.14	113.32	106.03	246,704
June 25, 2026	107.81	105.07	105.07	108.71	104.61	168,666
June 24, 2026	111.2	106.64	106.64	113.53	103.64	278,827
June 23, 2026	113.55	113.53	113.53	115.28	112.9	153,946
June 22, 2026	116.17	118.08	118.08	119.23	116.02	145,293
June 18, 2026	131	122.27	122.27	131.99	121.07	141,598
June 17, 2026	129.16	128.69	128.69	137.77	128.65	297,936
June 16, 2026	129.85	130.6	130.6	132.49	129.48	159,505
June 15, 2026	127.59	128.35	128.35	134.2	126.52	251,775
June 12, 2026	116.87	118.8	118.8	119.73	115.91	113,092
June 11, 2026	113.78	115.76	115.76	116.56	111.73	201,309
June 10, 2026	116.05	112.81	112.81	118	112.29	171,521
June 09, 2026	122.85	118.08	118.08	122.85	114.28	188,032
June 08, 2026	125.03	120.98	120.98	125.03	120.39	106,227
June 05, 2026	127.01	122.79	122.79	128	122.11	119,478
June 04, 2026	129.42	129.82	129.82	131.47	129.14	170,978
June 03, 2026	130.21	128.04	128.04	130.21	128.04	108,441
June 02, 2026	133.32	133.33	133.33	135.05	130.74	95,579
June 01, 2026	128.14	132.47	132.47	135.6	128.01	262,020
May 29, 2026	128.7	131.01	131.01	132.57	127.81	206,810
May 28, 2026	125.7	127.97	127.97	130.87	123.16	189,371
May 27, 2026	126.86	127.72	127.72	128.6	124.58	149,747
May 26, 2026	127.76	128	128	129.91	125.6	123,215
May 22, 2026	125.77	124.92	124.92	127.28	123.81	117,673
May 21, 2026	125.48	126.14	126.14	127.22	122.79	136,922
May 20, 2026	126.41	127.17	127.17	129.34	125.44	124,168
May 19, 2026	128	124.63	124.63	128.73	122.98	326,043
May 18, 2026	129	129.23	129.23	131.44	126.5	160,979
May 15, 2026	131.68	129.04	129.04	132.45	127.84	267,789
May 14, 2026	142.66	136.21	136.21	142.66	136.08	157,494
May 13, 2026	146.51	142.66	142.66	146.51	141.38	96,013
May 12, 2026	141.57	145.92	145.92	146.72	139.61	181,308
May 11, 2026	141.16	143.83	143.83	144.36	139.33	129,909
May 08, 2026	144.93	140.81	140.81	144.93	140.38	122,103
May 07, 2026	154.35	142.52	142.52	155.75	142.21	193,352
May 06, 2026	134.65	152.3	152.3	153.17	134.65	440,508
May 05, 2026	132.27	126.77	126.77	133.19	126.77	136,720