Sprott Inc. (SII) Historical Stock Data
44.04 ↑0.35 (0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SII is up 0.10% a day on average. There have been 14 days where Sprott Inc. closed green and 16 days where SII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 43.58 | 43.74 | ↑$0.16 (0.37%) | 43.42 | 44.55 | 195.97K |
| 2024-11-06 | 45.07 | 43.13 | ↓$1.94 (-4.30%) | 42.31 | 45.38 | 297.10K |
| 2024-11-05 | 43.39 | 45.44 | ↑$2.05 (4.72%) | 43.39 | 45.55 | 135.32K |
| 2024-11-04 | 44.43 | 43.48 | ↓$0.95 (-2.14%) | 43.31 | 44.61 | 82.03K |
| 2024-11-01 | 44.39 | 44.37 | ↓$0.02 (-0.05%) | 44.19 | 44.83 | 54.58K |
| 2024-10-31 | 46.25 | 44.23 | ↓$2.02 (-4.37%) | 44.10 | 46.37 | 189.96K |
| 2024-10-30 | 45.91 | 46.38 | ↑$0.47 (1.02%) | 45.67 | 46.78 | 119.38K |
| 2024-10-29 | 46.14 | 45.88 | ↓$0.26 (-0.56%) | 45.58 | 46.26 | 145.34K |
| 2024-10-28 | 45.66 | 46.07 | ↑$0.41 (0.90%) | 45.66 | 46.39 | 47.53K |
| 2024-10-25 | 46.21 | 45.69 | ↓$0.52 (-1.13%) | 45.55 | 46.27 | 91.56K |
| 2024-10-24 | 46.01 | 46.30 | ↑$0.29 (0.63%) | 45.35 | 46.62 | 109.83K |
| 2024-10-23 | 46.82 | 45.97 | ↓$0.85 (-1.82%) | 45.57 | 47.21 | 68.01K |
| 2024-10-22 | 46.55 | 47.32 | ↑$0.77 (1.65%) | 46.04 | 47.48 | 196.28K |
| 2024-10-21 | 47.66 | 46.54 | ↓$1.12 (-2.35%) | 46.46 | 48.00 | 152.29K |
| 2024-10-18 | 45.51 | 47.55 | ↑$2.04 (4.48%) | 45.51 | 47.69 | 143.36K |
| 2024-10-17 | 45.80 | 45.50 | ↓$0.30 (-0.66%) | 44.73 | 45.82 | 163.74K |
| 2024-10-16 | 44.13 | 45.48 | ↑$1.35 (3.06%) | 43.96 | 45.70 | 118.59K |
| 2024-10-15 | 44.36 | 43.68 | ↓$0.68 (-1.53%) | 43.46 | 44.39 | 63.04K |
| 2024-10-14 | 44.59 | 44.50 | ↓$0.09 (-0.20%) | 44.33 | 45.03 | 25.18K |
| 2024-10-11 | 44.71 | 44.55 | ↓$0.16 (-0.36%) | 44.34 | 45.06 | 88.80K |
| 2024-10-10 | 43.42 | 44.55 | ↑$1.13 (2.60%) | 43.24 | 44.69 | 63.76K |
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