Sprott Stock Price History
NYSE: SIIFinanceFinance: Consumer ServicesUSD
115.76+0.57 (+0.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SII price history at a glance
The price history for Sprott (SII) on this page begins on February 22, 2010, when the stock closed at $40.90; it most recently closed at $115.76 on October 5, 2026. The highest price in this record is $169.63, reached on March 9, 2026; the latest close is 31.8% below that peak. Across the 15 complete calendar years in the table, SII finished higher in 8 and lower in 7. Its best year was 2025 (+136.1%) and its worst was 2013 (-38.5%).
Over roughly 17 years the share price changed +183.0%, a 6.5% compound annual price return (excluding dividends). In the last 12 months alone, SII has gained 40.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $169.63
- Date of high
- Mar 9, 2026
- Low since 2010
- $11.80
- Date of low
- Jan 25, 2016
- 52-week high
- $169.63
- 52-week low
- $78.79
- IPO year
- 2020
- Last close
- $115.76
SII returns
1 week
-0.47%
1 month
-10.90%
3 months
+7.22%
6 months
-19.61%
Year to date
+18.22%
1 year
+39.96%
3 years
+290.42%
5 years
+204.31%
SII price return, excluding dividends.
SII annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 115.76 | +14.35% |
| 2025 | 101.23 | +136.08% |
| 2024 | 42.88 | +26.30% |
| 2023 | 33.95 | +1.86% |
| 2022 | 33.33 | -26.08% |
| 2021 | 45.09 | +55.54% |
| 2020 | 28.99 | +24.42% |
| 2019 | 23.30 | +21.99% |
| 2018 | 19.10 | -2.05% |
| 2017 | 19.50 | +3.72% |
| 2016 | 18.80 | +9.30% |
| 2015 | 17.20 | -18.10% |
| 2014 | 21.00 | -15.66% |
| 2013 | 24.90 | -38.52% |
| 2012 | 40.50 | -32.16% |
| 2011 | 59.70 | -28.50% |
| 2010* | 83.50 | +104.16% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
SII daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 116.67 | 117.69 | 115.27 | 115.76 | +0.49% | |
| 114.35 | 115.57 | 113.44 | 115.19 | -0.11% | |
| 116.55 | 116.30 | 113.86 | 115.32 | -3.43% | |
| 116.89 | 120.70 | 115.72 | 119.41 | +3.15% | |
| 117.00 | 117.00 | 114.04 | 115.76 | -0.47% | |
| 117.00 | 117.20 | 113.91 | 116.31 | +0.55% | |
| 119.25 | 119.96 | 115.62 | 115.67 | -3.11% | |
| 121.32 | 121.83 | 119.11 | 119.38 | -0.72% | |
| 120.56 | 120.99 | 118.13 | 120.25 | -0.08% | |
| 120.31 | 122.47 | 118.24 | 120.35 | -3.21% | |
| 124.88 | 125.15 | 123.74 | 124.34 | +0.08% | |
| 124.75 | 125.87 | 121.93 | 124.24 | -0.88% | |
| 129.22 | 129.22 | 124.21 | 125.34 | -4.73% | |
| 127.43 | 133.12 | 127.43 | 131.56 | +2.78% | |
| 128.80 | 129.16 | 125.67 | 128.00 | +0.17% | |
| 126.81 | 128.31 | 125.30 | 127.78 | +2.03% | |
| 127.35 | 128.07 | 125.01 | 125.24 | +0.93% | |
| 128.65 | 129.69 | 122.08 | 124.08 | -2.24% | |
| 131.64 | 131.64 | 124.80 | 126.92 | -3.61% | |
| 130.09 | 131.68 | 124.77 | 131.68 | -1.03% | |
| 130.08 | 134.47 | 127.01 | 133.05 | +5.31% | |
| 126.71 | 128.88 | 123.26 | 126.34 | -2.76% | |
| 129.51 | 131.83 | 129.20 | 129.92 | +1.20% | |
| 129.70 | 132.95 | 128.08 | 128.38 | -0.86% | |
| 128.10 | 129.97 | 126.68 | 129.50 | -1.11% | |
| 130.70 | 131.49 | 128.93 | 130.96 | +2.45% | |
| 129.61 | 131.16 | 127.58 | 127.83 | +0.60% | |
| 128.31 | 131.38 | 126.60 | 127.07 | -3.63% | |
| 133.15 | 133.32 | 129.69 | 131.85 | -0.83% | |
| 137.32 | 139.06 | 132.11 | 132.95 | -2.50% | |
| 136.29 | 138.86 | 135.95 | 136.36 | -0.37% | |
| 136.06 | 139.33 | 134.72 | 136.87 | -0.58% | |
| 133.57 | 139.48 | 133.52 | 137.67 | +1.63% | |
| 132.03 | 135.67 | 130.54 | 135.46 | +2.36% | |
| 130.29 | 133.06 | 129.29 | 132.34 | +4.57% | |
| 120.51 | 126.75 | 119.87 | 126.56 | +4.73% | |
| 121.49 | 123.95 | 120.44 | 120.84 | +2.76% | |
| 120.00 | 121.68 | 116.19 | 117.60 | -3.55% | |
| 116.91 | 122.17 | 116.08 | 121.93 | +4.42% | |
| 118.34 | 120.37 | 115.79 | 116.77 | -0.71% | |
| 116.98 | 118.92 | 115.91 | 117.60 | -0.12% | |
| 125.09 | 125.32 | 116.56 | 117.74 | -3.96% | |
| 114.95 | 124.19 | 114.95 | 122.60 | +6.16% | |
| 117.38 | 118.30 | 115.33 | 115.49 | -2.03% | |
| 116.19 | 118.75 | 114.64 | 117.88 | +4.96% | |
| 116.52 | 119.08 | 110.59 | 112.31 | -2.88% | |
| 105.00 | 116.19 | 101.00 | 115.64 | +10.40% | |
| 106.65 | 108.42 | 103.88 | 104.75 | +0.66% | |
| 101.86 | 104.18 | 101.65 | 104.06 | +1.02% | |
| 106.66 | 106.96 | 102.60 | 103.01 | -3.43% | |
| 105.77 | 107.13 | 105.20 | 106.67 | +2.59% | |
| 105.30 | 106.72 | 103.09 | 103.98 | -1.75% | |
| 103.37 | 106.06 | 101.93 | 105.83 | +1.12% | |
| 104.06 | 104.82 | 101.94 | 104.66 | +1.77% | |
| 104.74 | 105.42 | 102.49 | 102.84 | -2.66% | |
| 106.21 | 107.40 | 104.45 | 105.65 | -2.65% | |
| 109.96 | 111.40 | 108.02 | 108.53 | -0.95% | |
| 107.16 | 110.12 | 106.12 | 109.57 | +4.43% | |
| 107.05 | 107.05 | 104.12 | 104.92 | +0.75% | |
| 106.29 | 106.29 | 102.08 | 104.14 | -0.37% | |
| 105.10 | 106.10 | 103.35 | 104.53 | -2.59% | |
| 106.54 | 108.21 | 105.71 | 107.31 | +1.19% | |
| 106.74 | 109.69 | 105.18 | 106.05 | +2.00% | |
| 106.75 | 107.18 | 102.14 | 103.97 | -3.70% | |
| 109.74 | 110.21 | 107.71 | 107.96 | -1.62% | |
| 112.86 | 114.08 | 109.11 | 109.74 | -1.20% | |
| 110.99 | 112.53 | 108.93 | 111.07 | -1.67% | |
| 117.55 | 117.74 | 112.05 | 112.96 | -4.72% | |
| 116.64 | 119.10 | 116.23 | 118.55 | +3.10% | |
| 115.56 | 120.13 | 113.31 | 114.98 | +2.00% | |
| 113.20 | 116.59 | 112.36 | 112.73 | +0.34% | |
| 113.87 | 114.48 | 111.50 | 112.35 | -0.26% | |
| 113.21 | 114.80 | 108.97 | 112.64 | +0.45% | |
| 106.14 | 113.32 | 106.03 | 112.14 | +6.73% | |
| 107.81 | 108.71 | 104.61 | 105.07 | -1.47% | |
| 111.20 | 113.53 | 103.64 | 106.64 | -6.07% | |
| 113.55 | 115.28 | 112.90 | 113.53 | -3.85% | |
| 116.17 | 119.23 | 116.02 | 118.08 | -3.43% | |
| 131.00 | 131.99 | 121.07 | 122.27 | -4.99% | |
| 129.16 | 137.77 | 128.65 | 128.69 | -1.46% | |
| 129.85 | 132.49 | 129.48 | 130.60 | +1.75% | |
| 127.59 | 134.20 | 126.52 | 128.35 | +8.04% | |
| 116.87 | 119.73 | 115.91 | 118.80 | +2.63% | |
| 113.78 | 116.56 | 111.73 | 115.76 | +2.62% | |
| 116.05 | 118.00 | 112.29 | 112.81 | -4.46% | |
| 122.85 | 122.85 | 114.28 | 118.08 | -2.40% | |
| 125.03 | 125.03 | 120.39 | 120.98 | -1.47% | |
| 127.01 | 128.00 | 122.11 | 122.79 | -5.42% | |
| 129.42 | 131.47 | 129.14 | 129.82 | +1.39% | |
| 130.21 | 130.21 | 128.04 | 128.04 | -3.97% | |
| 133.32 | 135.05 | 130.74 | 133.33 | +0.65% | |
| 128.14 | 135.60 | 128.01 | 132.47 | +1.11% | |
| 128.70 | 132.57 | 127.81 | 131.01 | +2.38% | |
| 125.70 | 130.87 | 123.16 | 127.97 | +0.20% | |
| 126.86 | 128.60 | 124.58 | 127.72 | -0.22% | |
| 127.76 | 129.91 | 125.60 | 128.00 | +2.47% | |
| 125.77 | 127.28 | 123.81 | 124.92 | -0.97% | |
| 125.48 | 127.22 | 122.79 | 126.14 | -0.81% | |
| 126.41 | 129.34 | 125.08 | 127.17 | +2.04% | |
| 128.00 | 128.73 | 122.98 | 124.63 | -3.56% | |
| 129.00 | 131.44 | 126.50 | 129.23 | +0.15% | |
| 131.68 | 132.45 | 127.84 | 129.04 | -5.26% | |
| 142.66 | 142.66 | 136.08 | 136.21 | -4.52% | |
| 146.51 | 146.51 | 141.38 | 142.66 | -2.23% | |
| 141.57 | 146.72 | 139.61 | 145.92 | +1.45% | |
| 141.16 | 144.36 | 139.33 | 143.83 | +2.14% | |
| 144.93 | 144.93 | 140.38 | 140.81 | -1.09% | |
| 154.36 | 155.75 | 142.26 | 142.36 | -6.53% | |
| 134.65 | 153.17 | 134.65 | 152.30 | +20.14% | |
| 132.27 | 133.19 | 126.77 | 126.77 | -2.94% | |
| 130.08 | 133.50 | 129.42 | 130.61 | -0.40% | |
| 129.55 | 132.05 | 128.82 | 131.13 | +0.56% | |
| 129.41 | 132.26 | 128.56 | 130.40 | +3.49% | |
| 126.50 | 127.45 | 125.15 | 126.00 | -1.49% | |
| 128.11 | 128.73 | 124.23 | 127.90 | -1.52% | |
| 129.76 | 130.65 | 127.74 | 129.88 | -0.62% | |
| 130.96 | 131.86 | 128.38 | 130.69 | +0.66% | |
| 130.20 | 132.02 | 127.88 | 129.83 | -1.70% | |
| 133.01 | 135.17 | 130.27 | 132.07 | +1.27% | |
| 144.92 | 145.95 | 129.99 | 130.41 | -10.08% | |
| 147.84 | 148.74 | 141.46 | 145.03 | -2.27% | |
| 147.56 | 150.73 | 147.30 | 148.40 | +2.04% | |
| 146.22 | 147.99 | 144.57 | 145.44 | +0.53% | |
| 148.20 | 151.00 | 144.25 | 144.67 | -3.39% | |
| 147.13 | 150.69 | 147.13 | 149.74 | +2.10% | |
| 141.60 | 148.24 | 141.60 | 146.66 | +1.85% | |
| 145.35 | 147.20 | 143.18 | 143.99 | -0.52% | |
| 144.00 | 147.05 | 143.00 | 144.74 | +0.49% | |
| 147.58 | 149.46 | 142.72 | 144.04 | +3.00% | |
| 144.00 | 145.24 | 138.33 | 139.85 | -3.49% | |
| 140.81 | 146.42 | 140.47 | 144.90 | +2.90% | |
| 142.62 | 145.66 | 139.49 | 140.81 | -4.06% | |
| 146.12 | 150.60 | 145.93 | 146.77 | +2.71% | |
| 135.84 | 143.28 | 135.30 | 142.90 | +6.68% | |
| 137.40 | 138.99 | 132.30 | 133.95 | -1.03% | |
| 132.28 | 137.67 | 131.57 | 135.34 | +1.68% | |
| 136.02 | 139.07 | 132.91 | 133.10 | -4.48% | |
| 141.28 | 143.50 | 138.49 | 139.34 | +1.57% | |
| 135.46 | 138.18 | 133.96 | 137.19 | +0.69% | |
| 134.33 | 140.86 | 133.65 | 136.25 | +1.40% | |
| 136.42 | 139.50 | 131.00 | 134.37 | -1.76% | |
| 139.11 | 139.85 | 133.51 | 136.78 | -5.88% | |
| 147.25 | 149.50 | 145.20 | 145.33 | -3.15% | |
| 146.97 | 152.30 | 146.97 | 150.06 | +2.48% | |
| 149.96 | 151.97 | 145.18 | 146.43 | -0.84% | |
| 157.58 | 160.95 | 147.24 | 147.67 | -5.77% | |
| 163.35 | 163.35 | 156.59 | 156.72 | -4.75% | |
| 165.51 | 169.35 | 161.44 | 164.54 | -1.12% | |
| 163.28 | 169.63 | 163.06 | 166.40 | +2.54% | |
| 157.93 | 163.86 | 153.54 | 162.28 | +1.36% | |
| 159.71 | 165.08 | 159.71 | 160.11 | +0.30% | |
| 164.05 | 164.05 | 154.03 | 159.63 | -3.57% | |
| 160.58 | 166.53 | 160.04 | 165.54 | +3.93% | |
| 157.39 | 160.57 | 150.58 | 159.28 | -3.53% | |
| 159.97 | 166.89 | 156.52 | 165.10 | +1.86% | |
| 164.33 | 167.47 | 160.23 | 162.09 | -1.63% | |
| 160.41 | 164.79 | 158.11 | 164.78 | +1.55% | |
| 159.35 | 163.72 | 157.98 | 162.26 | +3.40% | |
| 150.00 | 158.67 | 148.38 | 156.93 | +3.35% | |
| 145.00 | 153.55 | 144.89 | 151.84 | +5.46% | |
| 132.43 | 144.36 | 132.43 | 143.98 | +10.08% | |
| 122.50 | 131.46 | 120.48 | 130.79 | +5.48% | |
| 121.83 | 125.12 | 121.83 | 123.99 | +2.13% | |
| 119.86 | 123.10 | 117.90 | 121.40 | -1.45% | |
| 120.00 | 125.05 | 118.93 | 123.18 | +4.15% | |
| 122.00 | 123.15 | 117.07 | 118.27 | -2.87% | |
| 125.30 | 125.30 | 118.16 | 121.76 | -0.17% | |
| 122.36 | 123.07 | 120.68 | 121.97 | -0.56% | |
| 120.21 | 123.54 | 118.99 | 122.66 | +3.19% | |
| 118.15 | 120.20 | 117.55 | 118.87 | +3.81% | |
| 116.09 | 118.42 | 114.44 | 114.51 | -3.70% | |
| 122.94 | 123.27 | 114.62 | 118.91 | -4.01% | |
| 124.10 | 125.71 | 120.39 | 123.88 | +2.72% | |
| 116.45 | 124.61 | 116.45 | 120.60 | -1.70% | |
| 127.48 | 130.65 | 122.20 | 122.68 | -5.97% | |
| 141.28 | 143.00 | 130.28 | 130.47 | -7.19% | |
| 135.00 | 140.86 | 133.44 | 140.58 | +5.56% | |
| 134.02 | 134.88 | 129.00 | 133.17 | -0.72% | |
| 136.46 | 137.20 | 131.47 | 134.14 | +1.68% | |
| 128.55 | 132.56 | 128.55 | 131.92 | +3.39% | |
| 126.95 | 130.80 | 126.59 | 127.59 | +0.52% | |
| 123.04 | 127.00 | 122.41 | 126.93 | +2.94% | |
| 121.68 | 123.63 | 118.91 | 123.31 | +5.50% | |
| 114.90 | 119.50 | 114.90 | 116.88 | +1.47% | |
| 112.07 | 115.19 | 111.62 | 115.19 | +2.16% | |
| 109.31 | 112.85 | 108.36 | 112.75 | +3.80% | |
| 108.20 | 109.03 | 106.22 | 108.62 | +0.99% | |
| 107.12 | 109.26 | 106.26 | 107.56 | +1.87% | |
| 104.24 | 105.76 | 103.29 | 105.59 | +2.25% | |
| 103.72 | 104.95 | 101.27 | 103.27 | -0.81% | |
| 105.87 | 105.87 | 103.86 | 104.11 | -2.87% | |
| 106.67 | 107.56 | 105.93 | 107.19 | +1.19% | |
| 101.40 | 106.59 | 101.40 | 105.93 | +4.64% | |
| 98.77 | 101.62 | 97.85 | 101.23 | +3.38% | |
| 98.55 | 98.64 | 97.75 | 97.92 | -0.51% | |
| 100.39 | 100.81 | 98.01 | 98.42 | -0.71% | |
| 99.11 | 100.44 | 97.36 | 99.12 | -1.34% | |
| 100.86 | 101.27 | 98.74 | 100.47 | +0.22% | |
| 101.19 | 101.21 | 99.40 | 100.25 | -0.94% | |
| 100.72 | 101.99 | 99.57 | 101.20 | +1.13% | |
| 97.33 | 102.30 | 97.33 | 100.07 | +3.47% | |
| 93.72 | 96.98 | 93.72 | 96.71 | +2.80% | |
| 92.00 | 95.80 | 92.00 | 94.08 | +2.02% | |
| 96.61 | 96.61 | 91.94 | 92.22 | -3.40% | |
| 95.00 | 96.96 | 94.02 | 95.47 | +1.15% | |
| 94.56 | 95.70 | 93.63 | 94.38 | +0.62% | |
| 95.02 | 96.08 | 92.58 | 93.80 | -0.53% | |
| 92.40 | 94.91 | 92.40 | 94.30 | +1.65% | |
| 95.10 | 95.65 | 90.70 | 92.77 | -2.78% | |
| 92.03 | 95.74 | 92.03 | 95.42 | +3.20% | |
| 92.00 | 93.54 | 91.83 | 92.46 | +0.34% | |
| 91.63 | 93.09 | 90.79 | 92.15 | +0.85% | |
| 89.89 | 92.13 | 89.87 | 91.37 | +0.67% | |
| 89.61 | 91.84 | 89.61 | 90.76 | +1.27% | |
| 89.87 | 90.16 | 88.15 | 89.62 | +0.13% | |
| 92.13 | 92.14 | 89.39 | 89.50 | -2.28% | |
| 91.00 | 92.39 | 90.76 | 91.59 | +1.52% | |
| 88.50 | 91.38 | 88.00 | 90.22 | +2.72% | |
| 86.72 | 88.15 | 85.89 | 87.83 | +0.99% | |
| 81.50 | 87.38 | 81.50 | 86.97 | +6.96% | |
| 82.42 | 83.50 | 80.53 | 81.31 | -1.68% | |
| 87.33 | 87.64 | 82.70 | 82.70 | -4.16% | |
| 86.99 | 88.65 | 86.05 | 86.29 | -0.31% | |
| 85.02 | 87.60 | 85.02 | 86.56 | +1.41% | |
| 87.91 | 88.19 | 85.05 | 85.36 | -3.18% | |
| 86.41 | 89.04 | 86.24 | 88.16 | -0.60% | |
| 92.36 | 92.36 | 88.23 | 88.69 | -3.71% | |
| 93.27 | 94.83 | 92.11 | 92.11 | -1.02% | |
| 92.62 | 93.36 | 90.13 | 93.06 | +0.26% | |
| 91.82 | 93.27 | 91.28 | 92.82 | +3.00% | |
| 84.64 | 90.46 | 84.08 | 90.12 | +7.11% | |
| 84.63 | 86.43 | 83.70 | 84.14 | +0.19% | |
| 81.20 | 85.19 | 78.79 | 83.98 | +2.50% | |
| 81.75 | 82.40 | 79.94 | 81.93 | +0.24% | |
| 81.85 | 82.31 | 81.26 | 81.73 | -0.27% | |
| 81.36 | 82.33 | 81.23 | 81.95 | +0.18% | |
| 81.74 | 83.01 | 79.83 | 81.80 | -0.54% | |
| 82.67 | 83.77 | 81.41 | 82.24 | +0.95% | |
| 78.79 | 82.70 | 78.79 | 81.47 | +2.16% | |
| 81.70 | 81.70 | 79.36 | 79.75 | -2.98% | |
| 81.60 | 82.44 | 81.55 | 82.20 | +0.97% | |
| 82.10 | 82.47 | 81.13 | 81.41 | +0.36% | |
| 81.77 | 83.20 | 80.12 | 81.12 | -1.54% | |
| 83.51 | 83.52 | 80.01 | 82.39 | -3.90% | |
| 85.12 | 86.51 | 84.89 | 85.73 | +1.25% | |
| 87.76 | 88.31 | 84.23 | 84.67 | -4.18% | |
| 88.59 | 89.48 | 87.15 | 88.36 | +0.48% | |
| 86.29 | 89.05 | 86.09 | 87.94 | +2.84% | |
| 83.29 | 86.66 | 82.78 | 85.51 | +2.11% | |
| 84.07 | 85.00 | 83.20 | 83.74 | +1.25% | |
| 82.80 | 84.29 | 82.50 | 82.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SII chart for longer ranges.