Sprott Inc. - SII - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	64.98	65.93	65.93	65.94	63.96	189,300
August 14, 2025	65.08	64.9	64.9	66.11	64.88	139,400
August 13, 2025	66.73	65.22	65.22	67	64.42	221,400
August 12, 2025	67.47	66.24	66.24	67.69	66.23	211,124
August 11, 2025	66.5	67.39	67.39	67.69	66.41	304,706
August 08, 2025	67.49	67.02	67.02	68.05	66.91	166,500
August 07, 2025	68.04	67.11	67.11	68.4	67.1	228,300
August 06, 2025	66.91	67.67	67.67	67.92	63.41	615,831
August 05, 2025	67.85	68.58	68.58	69.53	67.85	224,900
August 04, 2025	66.96	68.4	68.4	68.4	66.96	193,700
August 01, 2025	67	66.59	66.59	67.53	66.35	226,199
July 31, 2025	68.21	67.36	67.36	68.58	67.14	154,817
July 30, 2025	69.06	67.69	67.69	69.5	67.27	213,623
July 29, 2025	68.75	69.26	69.26	70.24	68.66	185,845
July 28, 2025	70.15	68.91	68.91	70.57	68.29	273,900
July 25, 2025	71.25	70.84	70.84	71.42	70.3	151,600
July 24, 2025	71.42	71.75	71.75	72.71	70.35	223,300
July 23, 2025	72.05	71.54	71.54	73.37	71.49	187,600
July 22, 2025	73.86	72.31	72.31	73.86	70.85	325,135
July 21, 2025	75.78	74.81	74.81	77.16	74.72	334,218
July 18, 2025	74.22	75.45	75.45	75.85	73.9	188,182
July 17, 2025	72.71	73.97	73.97	74.26	72.46	141,318
July 16, 2025	72.76	73.41	73.41	73.74	71.93	203,161
July 15, 2025	72.68	72.45	72.45	72.78	71.86	111,815
July 14, 2025	71.17	72.24	72.24	72.51	71.17	146,026
July 11, 2025	70.37	70.9	70.9	71.11	70.08	147,933
July 10, 2025	69.98	70.23	70.23	70.76	69.76	140,400
July 09, 2025	68.29	69.81	69.81	69.81	67.55	154,113
July 08, 2025	70.33	68.4	68.4	70.51	67.26	181,143
July 07, 2025	69.64	70.21	70.21	70.32	68.99	120,500
July 03, 2025	68.48	69.92	69.92	69.98	68.48	74,700
July 02, 2025	68.18	68.39	68.39	68.84	67.81	107,300
July 01, 2025	69.15	68.32	68.32	69.54	67.77	96,900
June 30, 2025	67.1	69.09	69.09	69.09	67.03	192,600
June 27, 2025	67.58	67.09	67.09	67.92	66.94	111,238
June 26, 2025	68.11	67.7	67.7	68.6	67.34	161,100
June 25, 2025	64.6	67.74	67.74	67.96	64.09	346,640
June 24, 2025	64.43	64.63	64.63	65.17	63.33	140,733
June 23, 2025	65.42	64.8	64.8	65.97	64.72	176,710
June 20, 2025	65.24	65.42	65.42	65.76	64.89	158,700
June 18, 2025	64.35	65.43	65.43	65.67	64.14	153,500
June 17, 2025	64.59	64.32	64.32	65.3	64.26	296,426
June 16, 2025	62.95	64.58	64.58	64.72	62.95	245,184
June 13, 2025	63.4	63.21	63.21	63.8	62.7	138,500
June 12, 2025	62.68	63.37	63.37	63.79	62.68	139,900
June 11, 2025	62.01	62.65	62.65	62.91	61.8	82,248
June 10, 2025	62.48	61.87	61.87	62.48	61.42	241,819
June 09, 2025	62.48	62.4	62.4	63.12	61.69	144,400
June 06, 2025	61.8	61.9	61.9	62.24	61.48	162,326
June 05, 2025	61.35	61.98	61.98	62.81	61.35	181,917
June 04, 2025	60.12	60.95	60.95	61.39	59.91	258,823
June 03, 2025	59.06	60.02	60.02	60.22	59.06	160,600
June 02, 2025	58.54	59.31	59.31	59.52	58.35	297,000
May 30, 2025	58.3	57.96	57.96	58.41	57.26	297,200
May 29, 2025	58.6	58.04	58.04	58.6	57.94	163,626
May 28, 2025	58.28	58.5	58.5	59.14	57.95	205,300
May 27, 2025	57.46	58.17	58.17	58.51	57.46	141,642
May 23, 2025	56.22	57.83	57.83	58.08	56.2	136,198
May 22, 2025	56.7	56.01	56.01	56.83	56.01	94,455
May 21, 2025	56.97	56.88	56.88	57.76	56.8	287,468

Sprott Inc. (SII) NYSE