Free Trial

Sprott (SII) Stock Chart & Stock Price History

→ Biggest hedge fund manager has huge warning for U.S. dollar (From Stansberry Research) (Ad)
Free SII Stock Alerts
$42.19
+0.19 (+0.45%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Sprott Stock Price Performance

5 Day
Performance
+3.13%
1 Month
Performance
+2.63%
3 Month
Performance
+12.24%
6 Month
Performance
+44.63%
Year-To-Date
Performance
+24.27%
1 Year
Performance
+15.72%
Receive SII Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sprott and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

SII Stock Chart for Friday, May, 10, 2024

SII Chart by TradingView

Sprott Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$42.00$42.19
+0.45%		$42.72$42.01233,493 shs$1.09 billion
05/09/2024$40.67$42.00
+3.27%		$42.20$41.09198,356 shs$1.09 billion
05/08/2024$40.96$40.67
-0.71%		$41.01$39.70154,507 shs$1.05 billion
05/07/2024$41.24$40.96
-0.68%		$41.33$40.7742,777 shs$1.06 billion
05/06/2024$40.91$41.24
+0.81%		$41.41$40.99113,271 shs$1.07 billion
05/03/2024$40.45$40.91
+1.14%		$41.25$40.3699,966 shs$1.06 billion
05/02/2024$40.37$40.45
+0.20%		$40.88$40.0258,639 shs$1.05 billion
05/01/2024$39.32$40.37
+2.67%		$41.00$39.13111,920 shs$1.04 billion
04/30/2024$40.43$39.32
-2.73%		$40.02$39.1977,809 shs$1.02 billion
04/29/2024$40.09$40.43
+0.84%		$40.60$40.0968,421 shs$1.05 billion
04/26/2024$40.05$40.06
+0.02%		$40.29$39.8738,631 shs$1.04 billion
04/25/2024$38.96$40.05
+2.80%		$40.15$38.4896,555 shs$1.04 billion
04/24/2024$39.66$38.96
-1.77%		$39.46$38.9157,799 shs$1.01 billion
04/23/2024$39.92$39.66
-0.65%		$40.35$39.5745,375 shs$1.03 billion
04/22/2024$40.03$39.92
-0.27%		$40.21$39.4671,901 shs$1.03 billion
04/19/2024$39.96$40.01
+0.13%		$40.20$39.6678,170 shs$1.03 billion
04/18/2024$39.77$39.96
+0.48%		$40.27$39.5782,376 shs$1.03 billion
04/17/2024$39.78$39.77
-0.03%		$40.23$39.3857,261 shs$1.03 billion
04/16/2024$40.03$39.78
-0.62%		$39.98$39.1553,192 shs$1.03 billion
04/15/2024$40.51$40.03
-1.18%		$41.01$39.5393,964 shs$1.04 billion
04/12/2024$42.02$40.51
-3.59%		$42.43$39.95199,401 shs$1.05 billion
04/11/2024$41.11$42.02
+2.21%		$42.33$40.99290,649 shs$1.09 billion
04/10/2024$41.13$41.11
-0.05%		$41.13$40.1086,890 shs$1.06 billion
04/09/2024$40.71$41.13
+1.03%		$41.44$40.47152,282 shs$1.06 billion
04/08/2024$39.70$40.71
+2.54%		$40.76$39.48126,760 shs$1.05 billion
04/05/2024$38.68$39.70
+2.64%		$40.31$38.63150,752 shs$1.03 billion
04/04/2024$39.47$38.68
-2.00%		$40.00$38.6498,137 shs$1.00 billion
04/03/2024$37.72$39.47
+4.64%		$39.50$37.61150,268 shs$1.02 billion
04/02/2024$37.18$37.72
+1.45%		$37.90$36.9957,477 shs$975.44 million
04/01/2024$36.96$37.18
+0.60%		$37.45$36.7681,419 shs$961.59 million
03/29/2024$36.96$36.96$37.29$36.4082,333 shs$955.79 million
03/28/2024$36.33$36.96
+1.73%		$37.29$36.4081,578 shs$955.79 million
03/27/2024$35.69$36.33
+1.79%		$36.34$35.9354,588 shs$939.49 million
03/26/2024$35.62$35.69
+0.20%		$36.12$35.6739,881 shs$923.05 million
03/25/2024$35.60$35.62
+0.06%		$36.01$35.5044,650 shs$921.13 million
03/22/2024$36.20$35.60
-1.66%		$36.09$35.5446,470 shs$920.62 million
03/21/2024$35.49$36.20
+2.00%		$36.29$35.5553,234 shs$936.24 million
03/20/2024$34.65$35.49
+2.42%		$35.68$34.6990,393 shs$917.77 million
03/19/2024$35.44$34.65
-2.23%		$35.36$34.5180,113 shs$896.05 million
03/18/2024$36.16$35.44
-1.99%		$36.19$35.4250,433 shs$916.48 million
Do This Today BEFORE Biden Wins in November (Ad)

Discover "U.S.'s New Money" Before Biden Wins A new form of money has emerged in America, and it's making some folks wildly rich… (Musk and Bezos both use it).

Find out how you can too in this free video.
03/15/2024$35.79$36.16
+1.03%		$36.46$35.7996,483 shs$935.10 million
03/14/2024$36.36$35.79
-1.57%		$36.47$35.4667,842 shs$925.53 million
03/13/2024$36.47$36.36
-0.30%		$36.94$36.3594,626 shs$940.27 million
03/12/2024$36.72$36.47
-0.68%		$36.81$36.2543,830 shs$943.11 million
03/11/2024$36.27$36.72
+1.24%		$36.73$36.1771,527 shs$949.58 million
03/08/2024$37.08$36.27
-2.18%		$37.43$36.2180,596 shs$937.94 million
03/07/2024$36.85$37.08
+0.62%		$37.44$36.8675,732 shs$959 million
03/06/2024$36.46$36.85
+1.07%		$37.09$36.4472,025 shs$952.94 million
03/05/2024$36.76$36.46
-0.82%		$36.94$36.2495,717 shs$942.86 million
03/04/2024$36.71$36.76
+0.14%		$37.15$36.51120,905 shs$950.61 million
03/01/2024$36.94$36.71
-0.62%		$37.09$36.43134,299 shs$949.32 million
02/29/2024$36.47$36.94
+1.29%		$37.38$36.5959,400 shs$955.27 million
02/28/2024$37.79$36.47
-3.49%		$37.90$36.4589,416 shs$943.11 million
02/27/2024$37.45$37.79
+0.91%		$37.98$37.4376,925 shs$977.25 million
02/26/2024$37.36$37.45
+0.24%		$37.74$37.0090,843 shs$968.46 million
02/23/2024$37.02$37.37
+0.95%		$37.89$36.87114,149 shs$966.39 million
02/22/2024$37.00$37.02
+0.05%		$37.57$37.0163,320 shs$957.45 million
02/21/2024$37.83$37.00
-2.19%		$37.50$36.5394,560 shs$956.82 million
02/20/2024$38.25$37.83
-1.10%		$38.11$37.6881,063 shs$978.28 million
02/19/2024$38.25$38.25$38.60$37.73120,200 shs$989.15 million
02/16/2024$38.10$38.25
+0.39%		$38.60$37.73120,299 shs$989.15 million
02/15/2024$37.40$38.10
+1.87%		$38.19$37.5763,859 shs$985.27 million
02/14/2024$36.50$37.40
+2.47%		$37.74$36.77122,416 shs$967.16 million
02/13/2024$37.74$36.50
-3.29%		$36.91$36.20133,443 shs$943.89 million
02/12/2024$37.59$37.74
+0.40%		$38.33$37.59119,654 shs$975.96 million
02/09/2024$36.78$37.60
+2.24%		$37.60$36.6593,065 shs$972.34 million

Related Companies:
This page (NYSE:SII) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press