NYSE:SII | Historical Stock Price | SPROTT INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-02-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.31$21.18$39.67$74.31$139.21$260.782010-02-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$83.50$83.500——
2010-12-30$83.50$83.5020——
2010-12-29$83.60$83.60400——
2010-12-28$78.70$78.700——
2010-12-27$78.70$78.700——
2010-12-23$78.70$78.70190——
2010-12-22$78.10$78.1030——
2010-12-21$77.40$77.4090——
2010-12-20$73.90$73.900——
2010-12-17$73.90$73.900——
2010-12-16$73.90$73.9060——
2010-12-15$71.30$71.300——
2010-12-14$71.30$71.300——
2010-12-13$71.30$71.300——
2010-12-10$71.30$71.300——
2010-12-09$71.30$71.3050——
2010-12-08$70.40$70.40200——
2010-12-07$71.20$71.2050——
2010-12-06$70.80$70.80180——
2010-12-03$69.90$69.9020——
2010-12-02$69.90$69.9030——
2010-12-01$69.70$69.7030——
2010-11-30$69.60$69.6030——
2010-11-29$68.80$68.800——
2010-11-26$68.80$68.8020——
2010-11-24$69.00$69.00100——
2010-11-23$70.60$70.6070——
2010-11-22$71.10$71.10260——
2010-11-19$66.10$66.10200——
2010-11-18$59.20$59.200——
2010-11-17$59.20$59.20150——
2010-11-16$59.00$59.00170——
2010-11-15$64.80$64.80290——
2010-11-12$66.30$66.30250——
2010-11-11$67.30$67.3010——
2010-11-10$68.00$68.00350——
2010-11-09$69.00$69.001,430——
2010-11-08$64.20$64.200——
2010-11-05$64.20$64.20100——
2010-11-04$60.90$60.9070——
2010-11-03$55.80$55.800——
2010-11-02$55.80$55.800——
2010-11-01$55.80$55.800——
2010-10-29$55.80$55.8020——
2010-10-28$50.50$50.500——
2010-10-27$50.50$50.50600——
2010-10-26$54.70$54.701,250——
2010-10-25$56.60$56.600——
2010-10-22$56.60$56.600——
2010-10-21$56.60$56.60200——
2010-10-20$55.20$55.200——
2010-10-19$55.20$55.20600——
2010-10-18$59.10$59.10450——
2010-10-15$58.50$58.5020——
2010-10-14$59.60$59.60170——
2010-10-13$52.30$52.300——
2010-10-12$52.30$52.300——
2010-10-11$52.30$52.300——
2010-10-08$52.30$52.300——
2010-10-07$52.30$52.30600——
2010-10-06$53.10$53.10600——
2010-10-05$50.50$50.501,440——
2010-10-04$50.70$50.700——
2010-10-01$50.70$50.700——
2010-09-30$50.70$50.700——
2010-09-29$50.70$50.700——
2010-09-28$50.70$50.700——
2010-09-27$50.70$50.70100——
2010-09-24$48.10$48.100——
2010-09-23$48.10$48.10120——
2010-09-22$45.10$45.10180——
2010-09-21$43.10$43.1010——
2010-09-20$42.80$42.80400——
2010-09-17$39.90$39.900——
2010-09-16$39.90$39.900——
2010-09-15$39.90$39.900——
2010-09-14$39.90$39.900——
2010-09-13$39.90$39.900——
2010-09-10$39.90$39.90310——
2010-09-09$40.10$40.10150——
2010-09-08$39.40$39.40400——
2010-09-07$36.60$36.600——
2010-09-03$36.60$36.600——
2010-09-02$36.60$36.600——
2010-09-01$36.60$36.600——
2010-08-31$36.60$36.600——
2010-08-30$36.60$36.600——
2010-08-27$36.60$36.600——
2010-08-26$36.60$36.6020——
2010-08-25$33.40$33.400——
2010-08-24$33.40$33.401,280——
2010-08-23$35.10$35.100——
2010-08-20$35.10$35.100——
2010-08-19$35.10$35.100——
2010-08-18$35.10$35.100——
2010-08-17$35.10$35.100——
2010-08-16$35.10$35.100——
2010-08-13$35.10$35.100——
2010-08-12$35.10$35.100——
2010-08-11$35.10$35.100——
2010-08-10$35.10$35.10310——
2010-08-09$32.80$32.800——
2010-08-06$32.80$32.800——
2010-08-05$32.80$32.800——
2010-08-04$32.80$32.800——
2010-08-03$32.80$32.800——
2010-08-02$32.80$32.800——
2010-07-30$32.80$32.800——
2010-07-29$32.80$32.80600——
2010-07-28$31.50$31.501,260——
2010-07-27$32.50$32.501,310——
2010-07-26$32.60$32.600——
2010-07-23$32.60$32.60570——
2010-07-22$32.70$32.700——
2010-07-21$32.70$32.700——
2010-07-20$32.70$32.70850——
2010-07-19$32.50$32.50900——
2010-07-16$33.20$33.200——
2010-07-15$33.20$33.206,100——
2010-07-14$33.10$33.1011,400——
2010-07-13$31.80$31.80800——
2010-07-12$32.40$32.400——
2010-07-09$32.40$32.40320——
2010-07-08$32.80$32.800——
2010-07-07$32.80$32.800——
2010-07-06$32.80$32.800——
2010-07-02$32.80$32.80480——
2010-07-01$32.80$32.800——
2010-06-30$32.80$32.8030——
2010-06-29$34.60$34.600——
2010-06-28$34.60$34.600——
2010-06-25$34.60$34.600——
2010-06-24$34.60$34.600——
2010-06-23$34.60$34.600——
2010-06-22$34.60$34.60120——
2010-06-21$34.60$34.600——
2010-06-18$34.60$34.60100——
2010-06-17$33.60$33.600——
2010-06-16$33.60$33.600——
2010-06-15$33.60$33.60130——
2010-06-14$33.90$33.900——
2010-06-11$33.90$33.90400——
2010-06-10$34.30$34.300——
2010-06-09$34.30$34.300——
2010-06-08$34.30$34.3070——
2010-06-07$34.00$34.00100——
2010-06-04$33.70$33.700——
2010-06-03$33.70$33.700——
2010-06-02$33.70$33.700——
2010-06-01$33.70$33.700——
2010-05-28$33.70$33.700——
2010-05-27$33.70$33.700——
2010-05-26$33.70$33.7030——
2010-05-25$33.70$33.70320——
2010-05-24$35.50$35.500——
2010-05-21$35.50$35.501,000——
2010-05-20$41.40$41.400——
2010-05-19$41.40$41.400——
2010-05-18$41.40$41.400——
2010-05-17$41.40$41.400——
2010-05-14$41.40$41.400——
2010-05-13$41.40$41.40190——
2010-05-12$39.00$39.000——
2010-05-11$39.00$39.00100——
2010-05-10$38.70$38.700——
2010-05-07$38.70$38.700——
2010-05-06$38.70$38.700——
2010-05-05$38.70$38.7060——
2010-05-04$38.80$38.800——
2010-05-03$38.80$38.800——
2010-04-30$38.80$38.800——
2010-04-29$38.80$38.8040——
2010-04-28$38.80$38.800——
2010-04-27$38.80$38.80100——
2010-04-26$39.10$39.10120——
2010-04-23$38.20$38.20150——
2010-04-22$38.00$38.000——
2010-04-21$38.00$38.000——
2010-04-20$38.00$38.000——
2010-04-19$38.00$38.000——
2010-04-16$38.00$38.000——
2010-04-15$38.00$38.0050——
2010-04-14$39.90$39.900——
2010-04-13$39.90$39.9030——
2010-04-12$39.60$39.600——
2010-04-09$39.60$39.600——
2010-04-08$39.60$39.600——
2010-04-07$39.60$39.600——
2010-04-06$39.60$39.600——
2010-04-05$39.60$39.600——
2010-04-01$39.60$39.600——
2010-03-31$39.60$39.600——
2010-03-30$39.60$39.600——
2010-03-29$39.60$39.60250——
2010-03-26$42.30$42.300——
2010-03-25$42.30$42.3050——
2010-03-24$40.90$40.900——
2010-03-23$40.90$40.900——
2010-03-22$40.90$40.900——
2010-03-19$40.90$40.900——
2010-03-18$40.90$40.900——
2010-03-17$40.90$40.900——
2010-03-16$40.90$40.900——
2010-03-15$40.90$40.900——
2010-03-12$40.90$40.900——
2010-03-11$40.90$40.900——
2010-03-10$40.90$40.900——
2010-03-09$40.90$40.900——
2010-03-08$40.90$40.900——
2010-03-05$40.90$40.900——
2010-03-04$40.90$40.900——
2010-03-03$40.90$40.900——
2010-03-02$40.90$40.900——
2010-03-01$40.90$40.900——
2010-02-26$40.90$40.900——
2010-02-25$40.90$40.9090——
2010-02-24$39.60$39.600——
2010-02-23$39.60$39.600——
2010-02-22$39.60$39.600——