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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$45.09$61.3922,500——
2021-12-30$45.24$61.5926,800——
2021-12-29$45.26$61.6227,900——
2021-12-28$45.20$61.5437,700——
2021-12-27$45.56$62.0329,000——
2021-12-23$44.88$61.1034,400——
2021-12-22$43.79$59.62231,300——
2021-12-21$43.21$58.8328,900——
2021-12-20$42.45$57.7958,200——
2021-12-17$43.17$58.78161,300——
2021-12-16$43.65$59.4378,600——
2021-12-15$42.16$57.4078,800——
2021-12-14$41.48$56.4760,600——
2021-12-13$43.00$58.5470,000——
2021-12-10$43.22$58.8458,600——
2021-12-09$43.80$59.6377,700——
2021-12-08$46.98$63.96173,800——
2021-12-07$46.39$63.16163,000——
2021-12-06$44.43$60.4984,000——
2021-12-03$44.43$60.49119,200——
2021-12-02$43.68$59.4767,000——
2021-12-01$44.01$59.92132,900——
2021-11-30$43.55$59.29110,500——
2021-11-29$44.57$60.6831,900——
2021-11-26$45.11$61.4228,300——
2021-11-24$45.87$62.4539,000——
2021-11-23$45.69$62.2159,400——
2021-11-22$44.95$61.20136,200——
2021-11-19$44.88$61.1058,200——
2021-11-18$45.75$62.2985,000——
2021-11-17$46.05$62.7051,000——
2021-11-16$46.08$62.7468,200——
2021-11-15$45.87$62.4564,100——
2021-11-12$46.58$63.4257,200——
2021-11-11$45.45$61.5459,000——
2021-11-10$45.02$60.96102,000——
2021-11-09$44.67$60.4855,300——
2021-11-08$43.94$59.4977,800——
2021-11-05$43.26$58.57228,500——
2021-11-04$41.94$56.7946,700——
2021-11-03$41.70$56.4693,900——
2021-11-02$41.37$56.0181,700——
2021-11-01$40.92$55.4168,800——
2021-10-29$40.61$54.9938,900——
2021-10-28$40.17$54.3951,900——
2021-10-27$40.55$54.9062,100——
2021-10-26$40.33$54.6147,500——
2021-10-25$40.49$54.8273,100——
2021-10-22$40.59$54.9688,800——
2021-10-21$39.75$53.8277,600——
2021-10-20$39.28$53.18118,800——
2021-10-19$38.42$52.02109,100——
2021-10-18$38.28$51.8370,200——
2021-10-15$38.04$51.51105,400——
2021-10-14$37.93$51.36100,000——
2021-10-13$36.78$49.80106,700——
2021-10-12$35.82$48.5056,800——
2021-10-11$35.89$48.5921,300——
2021-10-08$36.04$48.8091,100——
2021-10-07$35.63$48.2488,900——
2021-10-06$36.23$49.0659,100——
2021-10-05$36.23$49.0660,100——
2021-10-04$36.38$49.2671,000——
2021-10-01$36.65$49.6273,800——
2021-09-30$36.69$49.6863,400——
2021-09-29$36.98$50.0797,000——
2021-09-28$37.08$50.21106,200——
2021-09-27$37.41$50.6582,900——
2021-09-24$37.60$50.9162,700——
2021-09-23$38.11$51.6035,400——
2021-09-22$38.38$51.9771,000——
2021-09-21$38.22$51.75112,700——
2021-09-20$38.28$51.83204,800——
2021-09-17$38.29$51.8474,200——
2021-09-16$38.45$52.0692,900——
2021-09-15$38.78$52.5175,000——
2021-09-14$38.55$52.2076,700——
2021-09-13$38.82$52.56122,800——
2021-09-10$38.58$52.24219,900——
2021-09-09$37.35$50.5760,500——
2021-09-08$37.23$50.4167,400——
2021-09-07$37.29$50.4992,400——
2021-09-03$36.77$49.79168,400——
2021-09-02$35.83$48.51254,900——
2021-09-01$34.14$46.2377,800——
2021-08-31$33.58$45.4750,700——
2021-08-30$33.50$45.3680,600——
2021-08-27$33.82$45.79105,100——
2021-08-26$33.86$45.85105,100——
2021-08-25$34.38$46.55105,500——
2021-08-24$33.99$46.02215,400——
2021-08-23$33.74$45.68232,800——
2021-08-20$33.20$44.95374,200——
2021-08-19$33.78$45.74126,300——
2021-08-18$34.25$46.3769,500——
2021-08-17$34.74$47.04154,400——
2021-08-16$36.09$48.8799,600——
2021-08-13$36.37$49.2450,100——
2021-08-12$36.52$49.1152,600——
2021-08-11$36.57$49.1856,100——
2021-08-10$36.84$49.5471,000——
2021-08-09$36.79$49.4787,400——
2021-08-06$36.52$49.1182,500——
2021-08-05$36.00$48.4163,800——
2021-08-04$35.94$48.3380,300——
2021-08-03$35.88$48.2579,600——
2021-08-02$36.14$48.6061,700——
2021-07-30$36.80$49.4956,000——
2021-07-29$37.00$49.7562,200——
2021-07-28$35.94$48.3349,200——
2021-07-27$35.71$48.0260,600——
2021-07-26$36.34$48.8744,700——
2021-07-23$36.04$48.4646,600——
2021-07-22$36.59$49.2050,200——
2021-07-21$37.38$50.27107,700——
2021-07-20$35.00$47.07157,400——
2021-07-19$35.47$47.70194,100——
2021-07-16$36.82$49.5160,300——
2021-07-15$37.22$50.05125,600——
2021-07-14$37.57$50.5259,400——
2021-07-13$37.52$50.4565,800——
2021-07-12$37.84$50.8844,900——
2021-07-09$37.95$51.0355,200——
2021-07-08$37.89$50.9567,700——
2021-07-07$38.70$52.0459,400——
2021-07-06$39.14$52.6358,700——
2021-07-02$39.22$52.7448,800——
2021-07-01$39.51$53.1340,600——
2021-06-30$39.33$52.8955,700——
2021-06-29$38.69$52.0341,400——
2021-06-28$38.87$52.2764,600——
2021-06-25$39.33$52.8947,400——
2021-06-24$38.94$52.3646,200——
2021-06-23$39.18$52.6932,100——
2021-06-22$39.26$52.7962,600——
2021-06-21$39.20$52.7187,100——
2021-06-18$39.18$52.69109,600——
2021-06-17$39.99$53.78195,800——
2021-06-16$41.65$56.0176,500——
2021-06-15$42.14$56.67109,500——
2021-06-14$42.60$57.2973,100——
2021-06-11$43.89$59.0297,800——
2021-06-10$43.91$59.0533,500——
2021-06-09$43.86$58.9860,200——
2021-06-08$43.96$59.1158,300——
2021-06-07$44.19$59.4250,900——
2021-06-04$45.34$60.9733,500——
2021-06-03$45.47$61.1468,000——
2021-06-02$46.56$62.6195,000——
2021-06-01$46.43$62.4437,600——
2021-05-28$46.43$62.4453,100——
2021-05-27$46.56$62.6150,200——
2021-05-26$46.06$61.9445,200——
2021-05-25$45.95$61.7967,800——
2021-05-24$46.25$62.1940,100——
2021-05-21$45.73$61.49105,700——
2021-05-20$45.92$61.7557,700——
2021-05-19$45.60$61.32111,300——
2021-05-18$45.88$61.7073,300——
2021-05-17$45.63$61.3697,100——
2021-05-14$45.44$61.1054,200——
2021-05-13$43.92$58.72268,500——
2021-05-12$44.84$59.9558,800——
2021-05-11$45.62$61.00100,300——
2021-05-10$45.61$60.9880,700——
2021-05-07$46.12$61.6779,200——
2021-05-06$45.55$60.9062,100——
2021-05-05$45.15$60.3759,000——
2021-05-04$45.15$60.3768,300——
2021-05-03$45.65$61.0499,900——
2021-04-30$45.03$60.2175,500——
2021-04-29$44.91$60.05123,800——
2021-04-28$44.86$59.98124,500——
2021-04-27$43.73$58.4777,000——
2021-04-26$43.66$58.3890,600——
2021-04-23$42.90$57.3644,400——
2021-04-22$42.24$56.4874,400——
2021-04-21$42.09$56.2897,600——
2021-04-20$39.93$53.3947,700——
2021-04-19$40.69$54.4142,600——
2021-04-16$41.02$54.8558,800——
2021-04-15$39.66$53.0356,600——
2021-04-14$39.26$52.4945,900——
2021-04-13$39.64$53.0051,200——
2021-04-12$40.21$53.7658,000——
2021-04-09$40.46$54.1059,000——
2021-04-08$40.89$54.6749,000——
2021-04-07$40.55$54.2257,500——
2021-04-06$40.72$54.4576,700——
2021-04-05$40.52$54.18154,700——
2021-04-01$39.93$53.39135,900——
2021-03-31$38.00$50.81112,400——
2021-03-30$37.29$49.86116,900——
2021-03-29$37.73$50.45152,000——
2021-03-26$38.53$51.52161,700——
2021-03-25$38.02$50.84298,600——
2021-03-24$39.50$52.81126,700——
2021-03-23$40.29$53.87194,000——
2021-03-22$42.66$57.04111,400——
2021-03-19$43.09$57.61131,400——
2021-03-18$43.40$58.03170,600——
2021-03-17$45.04$60.22174,700——
2021-03-16$45.08$60.28189,500——
2021-03-15$45.78$61.21245,200——
2021-03-12$44.72$59.79249,000——
2021-03-11$44.09$58.95292,400——
2021-03-10$43.67$58.39184,500——
2021-03-09$42.00$56.16277,900——
2021-03-08$41.00$54.82419,600——
2021-03-05$38.48$51.45216,600——
2021-03-04$37.72$50.10259,500——
2021-03-03$37.89$50.33222,100——
2021-03-02$37.76$50.15202,900——
2021-03-01$37.35$49.61364,600——
2021-02-26$34.95$46.42302,200——
2021-02-25$35.77$47.51234,600——
2021-02-24$36.40$48.35251,900——
2021-02-23$33.69$44.75173,800——
2021-02-22$34.04$45.21192,100——
2021-02-19$32.62$43.3391,900——
2021-02-18$32.10$42.6464,900——
2021-02-17$32.64$43.3594,100——
2021-02-16$32.57$43.26101,500——
2021-02-12$32.56$43.2568,700——
2021-02-11$32.34$42.9567,700——
2021-02-10$32.24$42.8278,100——
2021-02-09$32.33$42.94116,600——
2021-02-08$32.10$42.64225,400——
2021-02-05$31.33$41.6153,300——
2021-02-04$31.04$41.23163,400——
2021-02-03$31.77$42.20114,000——
2021-02-02$31.99$42.49195,500——
2021-02-01$30.43$40.42235,800——
2021-01-29$28.38$37.6996,700——
2021-01-28$28.90$38.39102,800——
2021-01-27$28.87$38.35129,100——
2021-01-26$29.54$39.2436,800——
2021-01-25$29.29$38.9080,800——
2021-01-22$29.44$39.1038,200——
2021-01-21$29.67$39.4144,000——
2021-01-20$29.41$39.0698,000——
2021-01-19$29.00$38.5263,800——
2021-01-15$29.01$38.5372,700——
2021-01-14$29.01$38.5366,100——
2021-01-13$28.89$38.3741,300——
2021-01-12$29.35$38.9866,600——
2021-01-11$29.64$39.3755,800——
2021-01-08$30.31$40.26127,900——
2021-01-07$30.53$40.55134,100——
2021-01-06$30.52$40.5473,400——
2021-01-05$30.35$40.3179,200——
2021-01-04$30.22$40.14119,500——