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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$37.60$37.60800——
2012-12-28$38.80$38.80300——
2012-12-27$38.90$38.90590——
2012-12-26$36.90$36.900——
2012-12-24$36.90$36.900——
2012-12-21$36.90$36.900——
2012-12-20$36.90$36.900——
2012-12-19$36.90$36.90320——
2012-12-18$34.90$34.900——
2012-12-17$34.90$34.90320——
2012-12-14$35.50$35.500——
2012-12-13$35.50$35.500——
2012-12-12$35.50$35.50300——
2012-12-11$33.90$33.900——
2012-12-10$33.90$33.9050——
2012-12-07$34.50$34.500——
2012-12-06$34.50$34.50300——
2012-12-05$36.30$36.300——
2012-12-04$36.30$36.3070——
2012-12-03$38.40$38.400——
2012-11-30$38.40$38.400——
2012-11-29$38.40$38.40670——
2012-11-28$38.50$38.500——
2012-11-27$38.50$38.5020——
2012-11-26$39.30$39.3010——
2012-11-23$38.90$38.9050——
2012-11-21$39.10$39.1070——
2012-11-20$41.60$41.600——
2012-11-19$41.60$41.600——
2012-11-16$41.60$41.600——
2012-11-15$41.60$41.6010——
2012-11-14$43.30$43.3010——
2012-11-13$43.10$43.1010——
2012-11-12$43.20$43.200——
2012-11-09$43.20$43.20100——
2012-11-08$43.30$43.300——
2012-11-07$43.30$43.300——
2012-11-06$43.30$43.300——
2012-11-05$43.30$43.300——
2012-11-02$43.30$43.300——
2012-11-01$43.30$43.3020——
2012-10-31$47.80$47.800——
2012-10-26$47.80$47.800——
2012-10-25$47.80$47.800——
2012-10-24$47.80$47.800——
2012-10-23$47.80$47.800——
2012-10-22$47.80$47.800——
2012-10-19$47.80$47.800——
2012-10-18$47.80$47.800——
2012-10-17$47.80$47.800——
2012-10-16$47.80$47.800——
2012-10-15$47.80$47.800——
2012-10-12$47.80$47.800——
2012-10-11$47.80$47.800——
2012-10-10$47.80$47.800——
2012-10-09$47.80$47.800——
2012-10-08$47.80$47.800——
2012-10-05$47.80$47.800——
2012-10-04$47.80$47.800——
2012-10-03$47.80$47.800——
2012-10-02$47.80$47.800——
2012-10-01$47.80$47.800——
2012-09-28$47.80$47.800——
2012-09-27$47.80$47.800——
2012-09-26$47.80$47.800——
2012-09-25$47.80$47.800——
2012-09-24$47.80$47.800——
2012-09-21$47.80$47.800——
2012-09-20$47.80$47.8010——
2012-09-19$50.80$50.8010——
2012-09-18$50.40$50.40100——
2012-09-17$51.00$51.000——
2012-09-14$51.00$51.00100——
2012-09-13$49.50$49.50270——
2012-09-12$46.00$46.0050——
2012-09-11$44.80$44.800——
2012-09-10$44.80$44.800——
2012-09-07$44.80$44.801,210——
2012-09-06$43.90$43.9040——
2012-09-05$42.50$42.500——
2012-09-04$42.50$42.500——
2012-08-31$42.50$42.5010——
2012-08-30$44.10$44.100——
2012-08-29$44.10$44.100——
2012-08-28$44.10$44.10160——
2012-08-27$44.60$44.6070——
2012-08-24$43.80$43.800——
2012-08-23$43.80$43.800——
2012-08-22$43.80$43.800——
2012-08-21$43.80$43.800——
2012-08-20$43.80$43.8010——
2012-08-17$43.40$43.400——
2012-08-16$43.40$43.4050——
2012-08-15$45.40$45.400——
2012-08-14$45.40$45.400——
2012-08-13$45.40$45.4050——
2012-08-10$46.10$46.100——
2012-08-09$46.10$46.101,750——
2012-08-08$46.10$46.100——
2012-08-07$46.10$46.100——
2012-08-06$46.10$46.100——
2012-08-03$46.10$46.100——
2012-08-02$46.10$46.100——
2012-08-01$46.10$46.100——
2012-07-31$46.10$46.100——
2012-07-30$46.10$46.100——
2012-07-27$46.10$46.100——
2012-07-26$46.10$46.100——
2012-07-25$46.10$46.100——
2012-07-24$46.10$46.100——
2012-07-23$46.10$46.1050——
2012-07-20$47.10$47.100——
2012-07-19$47.10$47.100——
2012-07-18$47.10$47.100——
2012-07-17$47.10$47.100——
2012-07-16$47.10$47.100——
2012-07-13$47.10$47.100——
2012-07-12$47.10$47.100——
2012-07-11$47.10$47.100——
2012-07-10$47.10$47.100——
2012-07-09$47.10$47.100——
2012-07-06$47.10$47.10110——
2012-07-05$53.50$53.500——
2012-07-03$53.50$53.500——
2012-07-02$53.50$53.500——
2012-06-29$53.50$53.500——
2012-06-28$53.50$53.500——
2012-06-27$53.50$53.500——
2012-06-26$53.50$53.500——
2012-06-25$53.50$53.500——
2012-06-22$53.50$53.500——
2012-06-21$53.50$53.500——
2012-06-20$53.50$53.500——
2012-06-19$53.50$53.500——
2012-06-18$53.50$53.500——
2012-06-15$53.50$53.500——
2012-06-14$53.50$53.500——
2012-06-13$53.50$53.5080——
2012-06-12$54.20$54.200——
2012-06-11$54.20$54.20100——
2012-06-08$56.60$56.600——
2012-06-07$56.60$56.600——
2012-06-06$56.60$56.60130——
2012-06-05$49.90$49.901,500——
2012-06-04$48.90$48.900——
2012-06-01$48.90$48.900——
2012-05-31$48.90$48.9050——
2012-05-30$49.50$49.500——
2012-05-29$49.50$49.500——
2012-05-25$49.50$49.500——
2012-05-24$49.50$49.5010——
2012-05-23$47.00$47.000——
2012-05-22$47.00$47.000——
2012-05-21$47.00$47.000——
2012-05-18$47.00$47.00100——
2012-05-17$45.20$45.200——
2012-05-16$45.20$45.200——
2012-05-15$45.20$45.20300——
2012-05-14$50.10$50.100——
2012-05-11$50.10$50.10210——
2012-05-10$46.50$46.500——
2012-05-09$46.50$46.500——
2012-05-08$46.50$46.500——
2012-05-07$46.50$46.500——
2012-05-04$46.50$46.500——
2012-05-03$46.50$46.50140——
2012-05-02$47.20$47.202,000——
2012-05-01$44.90$44.900——
2012-04-30$44.90$44.90550——
2012-04-27$47.80$47.800——
2012-04-26$47.80$47.800——
2012-04-25$47.80$47.800——
2012-04-24$47.80$47.800——
2012-04-23$47.80$47.800——
2012-04-20$47.80$47.80150——
2012-04-19$45.60$45.60150——
2012-04-18$45.30$45.301,010——
2012-04-17$46.10$46.10850——
2012-04-16$44.90$44.90540——
2012-04-13$46.40$46.400——
2012-04-12$46.40$46.400——
2012-04-11$46.40$46.40250——
2012-04-10$62.00$62.000——
2012-04-09$62.00$62.000——
2012-04-05$62.00$62.000——
2012-04-04$62.00$62.000——
2012-04-03$62.00$62.000——
2012-04-02$62.00$62.0020——
2012-03-30$60.20$60.200——
2012-03-29$60.20$60.200——
2012-03-28$60.20$60.200——
2012-03-27$60.20$60.200——
2012-03-26$60.20$60.200——
2012-03-23$60.20$60.200——
2012-03-22$60.20$60.20440——
2012-03-21$60.30$60.300——
2012-03-20$60.30$60.30500——
2012-03-19$63.40$63.400——
2012-03-16$63.40$63.4020——
2012-03-15$59.90$59.900——
2012-03-14$59.90$59.9050——
2012-03-13$63.80$63.800——
2012-03-12$63.80$63.800——
2012-03-09$63.80$63.800——
2012-03-08$63.80$63.800——
2012-03-07$63.80$63.800——
2012-03-06$63.80$63.80650——
2012-03-05$67.00$67.000——
2012-03-02$67.00$67.000——
2012-03-01$67.00$67.0050——
2012-02-29$70.80$70.800——
2012-02-28$70.80$70.80150——
2012-02-27$72.10$72.100——
2012-02-24$72.10$72.1070——
2012-02-23$71.50$71.500——
2012-02-22$71.50$71.500——
2012-02-21$71.50$71.500——
2012-02-17$71.50$71.500——
2012-02-16$71.50$71.500——
2012-02-15$71.50$71.5020——
2012-02-14$72.10$72.100——
2012-02-13$72.10$72.1050——
2012-02-10$72.90$72.900——
2012-02-09$72.90$72.900——
2012-02-08$72.90$72.900——
2012-02-07$72.90$72.90150——
2012-02-06$64.50$64.500——
2012-02-03$64.50$64.500——
2012-02-02$64.50$64.500——
2012-02-01$64.50$64.500——
2012-01-31$64.50$64.500——
2012-01-30$64.50$64.500——
2012-01-27$64.50$64.50100——
2012-01-26$60.30$60.300——
2012-01-25$60.30$60.300——
2012-01-24$60.30$60.30300——
2012-01-23$61.00$61.000——
2012-01-20$61.00$61.000——
2012-01-19$61.00$61.000——
2012-01-18$61.00$61.000——
2012-01-17$61.00$61.000——
2012-01-13$61.00$61.000——
2012-01-12$61.00$61.000——
2012-01-11$61.00$61.000——
2012-01-10$61.00$61.0070——
2012-01-09$59.70$59.700——
2012-01-06$59.70$59.700——
2012-01-05$59.70$59.700——
2012-01-04$59.70$59.700——
2012-01-03$59.70$59.700——