Sprott Inc. (SII) Historical Stock Data
42.41 ↑0.06 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SII is down -0.05% a day on average. There have been 17 days where Sprott Inc. closed green and 13 days where SII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 42.29 | 42.41 | ↑$0.12 (0.28%) | 42.26 | 43.20 | 57.67K |
| 2024-12-19 | 42.27 | 42.35 | ↑$0.08 (0.19%) | 41.90 | 42.70 | 92.15K |
| 2024-12-18 | 42.92 | 41.67 | ↓$1.25 (-2.91%) | 41.46 | 43.17 | 184.27K |
| 2024-12-17 | 43.56 | 43.09 | ↓$0.47 (-1.08%) | 42.75 | 43.70 | 70.32K |
| 2024-12-16 | 43.86 | 43.93 | ↑$0.07 (0.16%) | 43.65 | 44.24 | 69.99K |
| 2024-12-13 | 44.71 | 43.86 | ↓$0.85 (-1.90%) | 43.45 | 44.80 | 67.79K |
| 2024-12-12 | 45.02 | 44.71 | ↓$0.31 (-0.69%) | 44.60 | 45.30 | 76.13K |
| 2024-12-11 | 45.94 | 45.53 | ↓$0.41 (-0.89%) | 45.44 | 46.00 | 71.22K |
| 2024-12-10 | 44.89 | 45.66 | ↑$0.77 (1.72%) | 44.89 | 46.22 | 114.71K |
| 2024-12-09 | 43.43 | 44.66 | ↑$1.23 (2.83%) | 42.94 | 45.52 | 199.18K |
| 2024-12-06 | 43.71 | 42.97 | ↓$0.74 (-1.69%) | 42.58 | 43.84 | 67.46K |
| 2024-12-05 | 43.63 | 43.74 | ↑$0.11 (0.25%) | 43.30 | 44.00 | 58.74K |
| 2024-12-04 | 44.20 | 43.76 | ↓$0.44 (-1.00%) | 43.68 | 44.63 | 63.42K |
| 2024-12-03 | 43.99 | 44.18 | ↑$0.19 (0.43%) | 43.68 | 44.48 | 63.18K |
| 2024-12-02 | 43.91 | 43.70 | ↓$0.21 (-0.48%) | 43.59 | 44.07 | 93.03K |
| 2024-11-29 | 44.31 | 44.35 | ↑$0.04 (0.09%) | 43.83 | 44.42 | 73.99K |
| 2024-11-27 | 43.68 | 43.78 | ↑$0.10 (0.23%) | 43.35 | 44.14 | 94.53K |
| 2024-11-26 | 42.96 | 43.27 | ↑$0.31 (0.72%) | 42.71 | 43.51 | 99.68K |
| 2024-11-25 | 43.93 | 43.25 | ↓$0.68 (-1.55%) | 42.54 | 44.25 | 118.79K |
| 2024-11-22 | 44.00 | 44.42 | ↑$0.42 (0.95%) | 43.83 | 44.53 | 93.17K |
| 2024-11-21 | 43.99 | 44.01 | ↑$0.02 (0.05%) | 43.96 | 44.55 | 57.53K |
| 2024-11-20 | 43.41 | 44.04 | ↑$0.63 (1.45%) | 43.37 | 44.28 | 156.63K |
| 2024-11-19 | 42.90 | 43.69 | ↑$0.79 (1.84%) | 42.88 | 43.71 | 126.79K |
| 2024-11-18 | 42.14 | 42.89 | ↑$0.75 (1.78%) | 42.02 | 43.94 | 190.82K |
| 2024-11-15 | 41.95 | 41.99 | ↑$0.04 (0.10%) | 41.21 | 42.11 | 104.81K |
| 2024-11-14 | 41.98 | 41.90 | ↓$0.08 (-0.19%) | 41.60 | 42.30 | 115.73K |
| 2024-11-13 | 42.84 | 42.33 | ↓$0.51 (-1.19%) | 41.81 | 42.90 | 106.34K |
| 2024-11-12 | 42.51 | 42.80 | ↑$0.29 (0.68%) | 42.17 | 42.95 | 102.71K |
| 2024-11-11 | 43.09 | 43.01 | ↓$0.08 (-0.19%) | 42.22 | 43.30 | 201.27K |
| 2024-11-08 | 43.96 | 43.35 | ↓$0.61 (-1.39%) | 42.61 | 43.96 | 106.97K |
Create an account or log in to view more rows.
$SII they don’t want us to shine… But we gon shine…
$SII The United States stock market is going to crash.
$SII go to the bathroom
come back to green! I like it!
$SII She's gettin' ready to...
$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