Sprott Inc. - SII - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	132.43	143.98	143.98	144.36	132.43	495,095
February 19, 2026	122.5	130.79	130.79	131.46	120.48	276,200
February 18, 2026	121.83	123.99	123.99	125.12	121.83	166,200
February 17, 2026	119.86	121.4	121.4	123.1	117.9	209,600
February 13, 2026	120	123.18	123.18	125.05	118.93	183,014
February 12, 2026	122	118.27	118.27	123.15	117.07	217,500
February 11, 2026	125.3	121.76	121.76	125.3	118.16	189,102
February 10, 2026	122.36	121.97	121.97	123.07	120.68	188,753
February 09, 2026	120.21	122.66	122.66	123.54	118.99	163,050
February 06, 2026	118.15	118.87	118.87	120.2	117.55	151,500
February 05, 2026	116.09	114.51	114.51	118.42	114.44	314,700
February 04, 2026	122.94	118.91	118.91	123.27	114.62	330,131
February 03, 2026	124.1	123.88	123.88	125.71	120.39	283,563
February 02, 2026	116.45	120.6	120.6	124.61	116.45	466,594
January 30, 2026	127.48	122.68	122.68	130.65	122.2	566,802
January 29, 2026	141.28	130.47	130.47	143	130.28	666,729
January 28, 2026	135	140.58	140.58	140.86	133.44	265,100
January 27, 2026	134.02	133.17	133.17	134.88	129	274,810
January 26, 2026	136.46	134.14	134.14	137.2	131.47	487,110
January 23, 2026	129.45	131.92	131.92	132.56	128.55	347,711
January 22, 2026	126.95	127.59	127.59	130.8	126.59	298,539
January 21, 2026	123.04	126.93	126.93	127	122.41	394,423
January 20, 2026	121.68	123.31	123.31	123.63	118.91	408,018
January 16, 2026	114.9	116.88	116.88	119.5	114.9	218,263
January 15, 2026	112.07	115.19	115.19	115.19	111.62	234,652
January 14, 2026	109.31	112.75	112.75	112.85	108.36	213,041
January 13, 2026	108.2	108.62	108.62	109.03	106.22	152,500
January 12, 2026	107.12	107.56	107.56	109.26	106.26	182,100
January 09, 2026	104.24	105.59	105.59	105.76	103.29	146,600
January 08, 2026	103.72	103.27	103.27	104.95	101.27	152,929
January 07, 2026	105.87	104.11	104.11	105.87	103.86	168,462
January 06, 2026	106.67	107.19	107.19	107.56	105.93	155,700
January 05, 2026	101.4	105.93	105.93	106.59	101.4	188,716
January 02, 2026	98.77	101.23	101.23	101.62	97.85	117,840
December 31, 2025	98.55	97.92	97.92	98.64	97.75	88,318
December 30, 2025	100.39	98.42	98.42	100.81	98.01	152,131
December 29, 2025	99.11	99.12	99.12	100.44	97.36	266,700
December 26, 2025	99.74	100.47	100.47	101.27	98.74	123,046
December 24, 2025	101.19	100.25	100.25	101.21	99.4	104,532
December 23, 2025	100.72	101.2	101.2	101.99	99.57	175,600
December 22, 2025	97.33	100.07	100.07	102.3	97.33	295,900
December 19, 2025	93.72	96.71	96.71	96.98	93.72	241,015
December 18, 2025	92	94.08	94.08	95.8	92	111,500
December 17, 2025	96.61	92.22	92.22	96.61	91.94	143,700
December 16, 2025	95	95.47	95.47	96.96	94.02	173,610
December 15, 2025	94.56	94.38	94.38	95.7	93.63	150,512
December 12, 2025	95.02	93.8	93.8	96.08	92.58	201,956
December 11, 2025	92.4	94.3	94.3	94.91	92.4	148,730
December 10, 2025	95.1	92.77	92.77	95.65	90.7	207,542
December 09, 2025	92.03	95.42	95.42	95.74	92.03	104,521
December 08, 2025	92	92.46	92.46	93.54	91.83	86,074
December 05, 2025	91.63	92.15	92.15	93.09	90.79	114,448
December 04, 2025	89.89	91.37	91.37	92.13	89.87	70,900
December 03, 2025	89.61	90.76	90.76	91.84	89.61	80,407
December 02, 2025	89.87	89.62	89.62	90.16	88.15	116,339
December 01, 2025	92.13	89.5	89.5	92.14	89.39	182,040
November 28, 2025	91	91.59	91.59	92.39	90.76	99,600
November 26, 2025	88.5	90.22	90.22	91.38	88	131,927
November 25, 2025	86.72	87.83	87.83	88.15	85.89	190,028
November 24, 2025	81.5	86.97	86.97	87.38	81.5	190,000

Sprott Inc. (SII) NYSE