Sprott Inc. SII
106.94 USD -0.56 (-0.52%)
Regular-session close
106.94 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
106.74 Day range 108.49
81.31 52-week range 166.40
- YTD
- +9.21%
- 1 year
- +20.58%
SII price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 107.84 | 108.49 | 106.74 | 106.94 | -0.56 | -0.52% | 96,796 |
| Nov 12, 2026 | 110.39 | 112.87 | 107.36 | 107.50 | -5.64 | -4.98% | 129,200 |
| Nov 11, 2026 | 116.42 | 116.64 | 113.00 | 113.14 | -2.35 | -2.03% | 90,000 |
| Nov 10, 2026 | 114.34 | 116.45 | 113.97 | 115.49 | -1.00 | -0.86% | 113,200 |
| Nov 9, 2026 | 118.22 | 118.22 | 115.70 | 116.49 | +2.55 | +2.24% | 158,800 |
| Nov 6, 2026 | 111.62 | 114.70 | 111.56 | 113.94 | +1.64 | +1.46% | 156,600 |
| Nov 5, 2026 | 112.80 | 118.28 | 109.14 | 112.30 | -0.44 | -0.39% | 285,300 |
| Nov 4, 2026 | 106.41 | 114.45 | 105.62 | 112.74 | +7.59 | +7.22% | 302,900 |
| Nov 3, 2026 | 103.01 | 105.62 | 101.96 | 105.15 | +2.90 | +2.84% | 241,700 |
| Nov 2, 2026 | 103.11 | 104.65 | 101.42 | 102.25 | +1.18 | +1.17% | 128,000 |
| Oct 30, 2026 | 103.00 | 103.92 | 98.92 | 101.07 | -5.58 | -5.23% | 134,600 |
| Oct 29, 2026 | 107.74 | 107.79 | 105.20 | 106.65 | -1.32 | -1.22% | 66,900 |
| Oct 28, 2026 | 107.79 | 108.43 | 106.44 | 107.97 | +0.95 | +0.89% | 106,500 |
| Oct 27, 2026 | 107.15 | 108.59 | 105.60 | 107.02 | +1.17 | +1.11% | 66,000 |
| Oct 26, 2026 | 104.80 | 107.38 | 103.83 | 105.85 | +0.62 | +0.59% | 62,700 |
| Oct 23, 2026 | 105.42 | 106.99 | 104.05 | 105.23 | -1.00 | -0.94% | 81,200 |
| Oct 22, 2026 | 104.03 | 106.74 | 103.18 | 106.23 | -0.18 | -0.17% | 140,100 |
| Oct 21, 2026 | 106.62 | 107.22 | 105.64 | 106.41 | +0.49 | +0.46% | 67,600 |
| Oct 20, 2026 | 106.00 | 108.41 | 105.33 | 105.92 | -1.41 | -1.31% | 81,000 |
| Oct 19, 2026 | 107.50 | 108.43 | 104.91 | 107.33 | -0.84 | -0.78% | 136,200 |
| Oct 16, 2026 | 112.24 | 114.48 | 107.60 | 108.17 | -4.91 | -4.34% | 107,800 |
| Oct 15, 2026 | 110.46 | 113.10 | 109.80 | 113.08 | +2.54 | +2.30% | 84,800 |
| Oct 14, 2026 | 113.00 | 114.30 | 109.69 | 110.54 | -4.60 | -4.00% | 181,900 |
| Oct 13, 2026 | 115.86 | 118.67 | 114.53 | 115.14 | +0.45 | +0.39% | 94,400 |
| Oct 12, 2026 | 115.00 | 116.38 | 114.33 | 114.69 | -1.07 | -0.92% | 138,300 |
| Oct 9, 2026 | 116.67 | 117.69 | 115.27 | 115.76 | +0.57 | +0.49% | 58,400 |
| Oct 8, 2026 | 114.35 | 115.65 | 113.44 | 115.19 | -0.13 | -0.11% | 72,700 |
| Oct 7, 2026 | 116.55 | 116.55 | 113.86 | 115.32 | -4.09 | -3.43% | 91,400 |
| Oct 6, 2026 | 116.89 | 120.70 | 115.72 | 119.41 | +3.65 | +3.15% | 161,200 |
| Oct 5, 2026 | 117.00 | 117.00 | 114.04 | 115.76 | -0.55 | -0.47% | 95,800 |
| Oct 2, 2026 | 117.00 | 117.20 | 113.91 | 116.31 | +0.64 | +0.55% | 145,500 |
| Oct 1, 2026 | 119.25 | 119.96 | 115.62 | 115.67 | -3.71 | -3.11% | 161,900 |
| Sep 30, 2026 | 121.32 | 121.83 | 119.11 | 119.38 | -0.87 | -0.72% | 69,300 |
| Sep 29, 2026 | 120.56 | 120.99 | 118.13 | 120.25 | -0.10 | -0.08% | 81,800 |
| Sep 28, 2026 | 120.31 | 122.47 | 118.24 | 120.35 | -3.99 | -3.21% | 112,700 |
| Sep 25, 2026 | 124.88 | 125.15 | 123.74 | 124.34 | +0.10 | +0.08% | 68,300 |
| Sep 24, 2026 | 124.75 | 125.87 | 121.93 | 124.24 | -1.10 | -0.88% | 157,600 |
| Sep 23, 2026 | 129.22 | 129.22 | 124.21 | 125.34 | -6.22 | -4.73% | 147,100 |
| Sep 22, 2026 | 127.43 | 133.12 | 127.43 | 131.56 | +3.56 | +2.78% | 123,600 |
| Sep 21, 2026 | 128.80 | 129.16 | 125.67 | 128.00 | +0.22 | +0.17% | 93,700 |
| Sep 18, 2026 | 126.81 | 128.31 | 125.30 | 127.78 | +2.54 | +2.03% | 80,100 |
| Sep 17, 2026 | 127.35 | 128.07 | 125.01 | 125.24 | +1.16 | +0.93% | 72,100 |
| Sep 16, 2026 | 128.65 | 129.69 | 122.08 | 124.08 | -2.84 | -2.24% | 102,500 |
| Sep 15, 2026 | 131.64 | 131.64 | 124.80 | 126.92 | -4.76 | -3.61% | 110,700 |
| Sep 14, 2026 | 130.09 | 131.68 | 124.77 | 131.68 | -1.37 | -1.03% | 180,500 |
| Sep 11, 2026 | 130.08 | 134.47 | 127.01 | 133.05 | +6.71 | +5.31% | 250,600 |
| Sep 10, 2026 | 126.71 | 128.88 | 123.26 | 126.34 | -3.58 | -2.76% | 125,000 |
| Sep 9, 2026 | 129.51 | 131.83 | 129.20 | 129.92 | +1.54 | +1.20% | 97,300 |
| Sep 8, 2026 | 129.70 | 132.95 | 128.08 | 128.38 | -1.12 | -0.86% | 96,200 |
| Sep 4, 2026 | 128.10 | 129.97 | 126.68 | 129.50 | -1.46 | -1.11% | 106,400 |
| Sep 3, 2026 | 130.70 | 131.49 | 128.93 | 130.96 | +3.13 | +2.45% | 116,000 |
| Sep 2, 2026 | 129.61 | 131.16 | 127.58 | 127.83 | +0.76 | +0.60% | 142,000 |
| Sep 1, 2026 | 128.31 | 131.38 | 126.60 | 127.07 | -4.78 | -3.63% | 159,000 |
| Aug 31, 2026 | 133.15 | 133.32 | 129.69 | 131.85 | -1.10 | -0.83% | 144,800 |
| Aug 28, 2026 | 137.32 | 139.06 | 132.11 | 132.95 | -3.41 | -2.50% | 127,200 |
| Aug 27, 2026 | 136.29 | 138.86 | 135.95 | 136.36 | -0.51 | -0.37% | 131,900 |
| Aug 26, 2026 | 136.06 | 139.33 | 134.72 | 136.87 | -0.80 | -0.58% | 159,400 |
| Aug 25, 2026 | 133.57 | 139.48 | 133.52 | 137.67 | +2.21 | +1.63% | 207,000 |
| Aug 24, 2026 | 132.03 | 135.67 | 130.54 | 135.46 | +3.12 | +2.36% | 381,000 |
| Aug 21, 2026 | 130.29 | 133.06 | 129.29 | 132.34 | +5.78 | +4.57% | 322,500 |
| Aug 20, 2026 | 120.51 | 126.75 | 119.87 | 126.56 | +5.72 | +4.73% | 307,300 |
| Aug 19, 2026 | 121.49 | 123.95 | 120.44 | 120.84 | +3.24 | +2.76% | 173,000 |
| Aug 18, 2026 | 120.00 | 121.68 | 116.19 | 117.60 | -4.33 | -3.55% | 106,800 |
| Aug 17, 2026 | 116.91 | 122.17 | 116.08 | 121.93 | +5.16 | +4.42% | 287,800 |
| Aug 14, 2026 | 118.34 | 120.37 | 115.79 | 116.77 | -0.83 | -0.71% | 167,500 |
65 days, newest first. Daily bars as drawn on the SII chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.