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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.99$38.50107,500——
2020-12-30$28.69$38.1174,600——
2020-12-29$28.59$37.97103,500——
2020-12-28$28.29$37.57120,500——
2020-12-24$29.08$38.6229,700——
2020-12-23$29.04$38.5772,700——
2020-12-22$29.34$38.9769,700——
2020-12-21$29.54$39.2470,500——
2020-12-18$30.11$39.9958,800——
2020-12-17$30.29$40.2379,300——
2020-12-16$29.88$39.6949,800——
2020-12-15$29.64$39.37129,200——
2020-12-14$29.58$39.2985,000——
2020-12-11$29.76$39.5354,300——
2020-12-10$29.88$39.6967,500——
2020-12-09$29.69$39.43104,400——
2020-12-08$29.86$39.6664,400——
2020-12-07$30.18$40.09125,300——
2020-12-04$30.48$40.4858,700——
2020-12-03$30.47$40.4763,900——
2020-12-02$30.57$40.6051,400——
2020-12-01$30.61$40.6656,200——
2020-11-30$30.42$40.4060,200——
2020-11-27$30.50$40.5134,500——
2020-11-25$30.41$40.3988,800——
2020-11-24$29.58$39.29134,200——
2020-11-23$29.30$38.9272,700——
2020-11-20$29.53$39.2246,800——
2020-11-19$29.53$38.8986,100——
2020-11-18$29.45$38.7852,800——
2020-11-17$29.80$39.2592,800——
2020-11-16$29.45$38.78123,300——
2020-11-13$30.13$39.68143,900——
2020-11-12$29.34$38.6487,200——
2020-11-11$29.28$38.5666,900——
2020-11-10$29.35$38.6548,900——
2020-11-09$29.40$38.72127,300——
2020-11-06$30.43$40.0883,500——
2020-11-05$30.48$40.14178,400——
2020-11-04$28.90$38.0678,100——
2020-11-03$29.74$39.17118,000——
2020-11-02$29.56$38.93291,500——
2020-10-30$29.85$39.31385,700——
2020-10-29$30.15$39.71338,400——
2020-10-28$31.60$41.62172,400——
2020-10-27$33.25$43.7932,300——
2020-10-26$32.78$43.1754,500——
2020-10-23$33.63$44.2937,100——
2020-10-22$33.76$44.4644,100——
2020-10-21$33.10$43.5942,800——
2020-10-20$32.88$43.3044,800——
2020-10-19$32.62$42.9660,600——
2020-10-16$33.95$44.7158,900——
2020-10-15$35.21$46.3743,500——
2020-10-14$34.66$45.6551,700——
2020-10-13$34.20$45.0442,100——
2020-10-12$34.35$45.2443,300——
2020-10-09$34.25$45.1175,600——
2020-10-08$33.55$44.1879,100——
2020-10-07$33.23$43.7682,000——
2020-10-06$33.69$44.37110,200——
2020-10-05$34.47$45.40108,100——
2020-10-02$33.19$43.7184,200——
2020-10-01$34.10$44.9142,600——
2020-09-30$34.14$44.9638,700——
2020-09-29$33.91$44.6646,200——
2020-09-28$34.36$45.2553,800——
2020-09-25$34.36$45.2540,500——
2020-09-24$35.01$46.1176,200——
2020-09-23$34.24$45.09105,600——
2020-09-22$36.10$47.5469,500——
2020-09-21$36.28$47.78146,900——
2020-09-18$37.61$49.5348,500——
2020-09-17$37.82$49.8181,500——
2020-09-16$38.49$50.6964,400——
2020-09-15$39.88$52.5232,000——
2020-09-14$39.87$52.5143,400——
2020-09-11$38.73$51.0153,300——
2020-09-10$39.14$51.5531,800——
2020-09-09$39.96$52.6339,800——
2020-09-08$39.89$52.5365,900——
2020-09-04$41.01$54.01106,400——
2020-09-03$41.92$55.2170,400——
2020-09-02$43.33$57.0638,500——
2020-09-01$43.22$56.9229,900——
2020-08-31$42.57$56.0648,100——
2020-08-28$42.39$55.8341,500——
2020-08-27$42.10$55.4450,800——
2020-08-26$41.69$54.9037,800——
2020-08-25$41.28$54.3635,400——
2020-08-24$40.40$53.2158,100——
2020-08-21$40.61$53.4868,500——
2020-08-20$40.59$53.4633,400——
2020-08-19$40.70$53.6092,400——
2020-08-18$41.20$54.26110,900——
2020-08-17$42.40$55.84220,600——
2020-08-14$40.10$52.8156,800——
2020-08-13$41.22$53.9892,600——
2020-08-12$39.65$51.9370,500——
2020-08-11$38.00$49.7787,500——
2020-08-10$38.60$50.55103,100——
2020-08-07$37.80$49.5084,700——
2020-08-06$39.66$51.9458,900——
2020-08-05$39.82$52.1556,300——
2020-08-04$39.44$51.65123,000——
2020-08-03$40.25$52.7162,200——
2020-07-31$38.17$49.9971,800——
2020-07-30$38.06$49.8498,900——
2020-07-29$38.88$50.92119,400——
2020-07-28$40.91$53.5854,400——
2020-07-27$41.21$53.97363,600——
2020-07-24$38.75$50.7564,900——
2020-07-23$38.28$50.1376,400——
2020-07-22$39.21$51.35103,400——
2020-07-21$38.64$50.6051,800——
2020-07-20$38.55$50.4955,700——
2020-07-17$37.72$49.4058,200——
2020-07-16$37.10$48.5978,700——
2020-07-15$37.99$49.7547,300——
2020-07-14$38.38$50.2652,500——
2020-07-13$37.50$49.1198,900——
2020-07-10$37.51$49.12138,100——
2020-07-09$38.01$49.7888,700——
2020-07-08$37.91$49.6567,800——
2020-07-07$38.35$50.2261,500——
2020-07-06$38.70$50.68121,400——
2020-07-02$37.85$49.57154,100——
2020-07-01$38.68$50.66195,400——
2020-06-30$36.10$47.28263,500——
2020-06-29$33.30$43.61124,900——
2020-06-26$33.70$44.1355,300——
2020-06-25$33.86$44.34131,600——
2020-06-24$31.97$41.8739,700——
2020-06-23$31.45$41.1945,600——
2020-06-22$30.61$40.0947,100——
2020-06-19$29.65$38.8335,500——
2020-06-18$29.50$38.6323,300——
2020-06-17$29.67$38.8630,500——
2020-06-16$29.00$37.9838,300——
2020-06-15$29.78$39.0089,400——
2020-06-12$28.95$37.9141,100——
2020-06-11$28.76$37.66100,600——
2020-06-10$31.04$40.6563,200——
2020-06-09$30.15$39.4866,000——
2020-06-08$29.72$38.9289,800——
2020-06-05$29.45$38.57226,500——
2020-06-04$31.92$41.8098,600——
2020-06-03$32.08$42.01106,300——
2020-06-02$33.31$43.62176,400——
2020-06-01$33.85$44.33455,400——
2020-05-29$28.00$36.67141,800——
2020-05-28$25.58$33.505,900——
2020-05-27$26.90$35.2328,300——
2020-05-26$26.50$34.7029,390——
2020-05-22$26.00$34.0521,520——
2020-05-21$25.90$33.9226,310——
2020-05-20$26.50$34.7031,460——
2020-05-19$25.90$33.9282,670——
2020-05-18$25.60$33.5347,250——
2020-05-15$25.10$32.8752,570——
2020-05-14$25.40$32.9927,990——
2020-05-13$25.10$32.6035,600——
2020-05-12$25.10$32.6020,160——
2020-05-11$24.90$32.3425,740——
2020-05-08$24.90$32.3452,520——
2020-05-07$24.70$32.0845,430——
2020-05-06$24.40$31.6927,510——
2020-05-05$24.80$32.2123,240——
2020-05-04$24.00$31.1727,940——
2020-05-01$24.10$31.3058,080——
2020-04-30$24.50$31.8225,760——
2020-04-29$25.20$32.7343,830——
2020-04-28$24.70$32.0841,620——
2020-04-27$24.70$32.0828,890——
2020-04-24$24.50$31.8238,880——
2020-04-23$25.20$32.7345,170——
2020-04-22$23.80$30.9137,780——
2020-04-21$23.20$30.1343,880——
2020-04-20$22.40$29.0943,030——
2020-04-17$21.40$27.7950,610——
2020-04-16$21.70$28.1840,830——
2020-04-15$21.40$27.7933,820——
2020-04-14$22.10$28.7049,280——
2020-04-13$21.20$27.5350,470——
2020-04-09$19.40$25.2059,470——
2020-04-08$18.50$24.0344,990——
2020-04-07$16.90$21.9541,870——
2020-04-06$16.70$21.6946,940——
2020-04-03$16.00$20.7843,460——
2020-04-02$16.70$21.6917,510——
2020-04-01$16.20$21.0416,420——
2020-03-31$16.20$21.0420,230——
2020-03-30$16.10$20.9130,260——
2020-03-27$15.90$20.6528,370——
2020-03-26$16.90$21.9549,610——
2020-03-25$17.90$23.2561,900——
2020-03-24$16.40$21.3055,260——
2020-03-23$14.90$19.3560,570——
2020-03-20$14.70$19.0958,710——
2020-03-19$15.80$20.5250,680——
2020-03-18$15.50$20.1367,040——
2020-03-17$17.30$22.4762,580——
2020-03-16$15.50$20.1397,340——
2020-03-13$15.10$19.61119,560——
2020-03-12$14.70$19.09193,910——
2020-03-11$17.60$22.8673,610——
2020-03-10$18.80$24.4271,500——
2020-03-09$19.40$25.2087,300——
2020-03-06$20.00$25.98123,010——
2020-03-05$20.60$26.4737,720——
2020-03-04$20.70$26.6021,270——
2020-03-03$20.70$26.6055,340——
2020-03-02$20.50$26.3438,860——
2020-02-28$20.50$26.34172,200——
2020-02-27$21.50$27.6357,580——
2020-02-26$23.60$30.3218,170——
2020-02-25$23.90$30.7126,730——
2020-02-24$24.80$31.8734,940——
2020-02-21$24.70$31.7428,120——
2020-02-20$24.40$31.3517,790——
2020-02-19$24.30$31.2235,910——
2020-02-18$24.10$30.9747,040——
2020-02-14$23.50$30.2035,190——
2020-02-13$22.80$29.3040,720——
2020-02-12$22.80$29.3037,270——
2020-02-11$23.20$29.8125,360——
2020-02-10$23.20$29.8130,930——
2020-02-07$23.20$29.8125,640——
2020-02-06$24.00$30.8419,910——
2020-02-05$23.90$30.7129,060——
2020-02-04$23.60$30.3256,890——
2020-02-03$23.00$29.5545,610——
2020-01-31$23.80$30.5819,600——
2020-01-30$24.00$30.8418,340——
2020-01-29$23.70$30.4510,800——
2020-01-28$23.40$30.0722,810——
2020-01-27$24.20$31.0926,670——
2020-01-24$23.70$30.4521,050——
2020-01-23$24.20$31.0916,300——
2020-01-22$24.10$30.9728,100——
2020-01-21$24.90$31.9930,580——
2020-01-17$23.10$29.6818,880——
2020-01-16$23.20$29.8117,250——
2020-01-15$23.50$30.2024,200——
2020-01-14$23.60$30.3226,650——
2020-01-13$23.80$30.5814,630——
2020-01-10$24.10$30.9726,360——
2020-01-09$24.00$30.8418,330——
2020-01-08$23.00$29.5550,280——
2020-01-07$24.40$31.3531,000——
2020-01-06$23.80$30.5826,470——
2020-01-03$23.30$29.9448,020——
2020-01-02$22.90$29.4271,330——