Skip to Main Content
American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
American Flag

Sprott Inc.

SII Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
SII Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
SII Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
SII Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported

Recently reported changes in SII holdings by institutional investors

Quarterly net insider trading by SII's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

schema-2

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard

Former government officials who have lobbied for SII

Quiver Logo

No former government officials on record as having lobbied for SII

Revolving Door Dashboard

SII Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard

SII Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
SII Income Statement
SII Balance Sheet
SII Cash Flow
U.S. Patents

New SII patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to SII from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
SII News

Recent insights relating to SII

CNBC Recommendations

Recent picks made for SII stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in SII

SII Analyst Ratings

SII Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
SII Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $SII stock a Buy, Sell, or Hold?

  • What is the price target for $SII stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

SII Top Shareholders
Shareholder
Shares Held
SII Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $SII stock?

  • Who owns the most shares of $SII stock?

  • What funds own $SII stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

SII Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view SII Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About SII

Sprott Inc is an alternative asset manager. The company has four reportable segments: Exchange Listed Products, which derives key revenue, and includes management services to the company's closed-end physical trusts and exchange-traded funds, both of which are actively traded on public securities exchanges; Managed equities segment provides asset management and sub-advisory services to the company's branded funds, fixed-term LPs and managed accounts; Private strategies which provide lending and streaming activities through limited partnership vehicles; and the Corporate segment which provides capital, balance sheet management and enterprise shared services to the company's subsidiaries. Geographically, it derives key revenue from Canada, followed by the United States.

Sprott Inc. (SII) Historical Stock Prices

Sprott Inc. (SII) closed at $124.24 on September 24, 2026. Over the past year its adjusted close ranged from $76.15 to $165.32. Daily prices go back to January 2, 2014, 3,171 trading days in all.

  • 1 month-9.76%
  • 3 months+18.63%
  • Year to date+28.01%
  • 1 year+63.15%
  • 3 years+303.38%
  • 5 years+271.52%
  • Max+5,085.31%
See every congressional and insider trade on the SII price chart

Quiver Premium charts SII's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 124.75 125.87 121.92 124.24 124.24 157,554
Sep 23, 2026 129.22 129.22 124.21 125.34 125.34 147,142
Sep 22, 2026 127.43 133.12 127.43 131.56 131.56 123,612
Sep 21, 2026 128.80 129.16 125.67 128.00 128.00 93,743
Sep 18, 2026 126.81 128.31 125.30 127.78 127.78 80,396
Sep 17, 2026 127.35 128.07 125.01 125.24 125.24 72,116
Sep 16, 2026 128.65 129.69 122.08 124.08 124.08 102,540
Sep 15, 2026 131.64 131.64 124.80 126.92 126.92 110,660
Sep 14, 2026 130.09 131.68 124.77 131.68 131.68 181,299
Sep 11, 2026 130.08 134.47 127.01 133.05 133.05 250,632
Sep 10, 2026 126.71 128.88 123.26 126.34 126.34 125,462
Sep 9, 2026 129.51 131.83 129.19 129.92 129.92 97,289
Sep 8, 2026 129.70 132.95 128.08 128.38 128.38 96,241
Sep 4, 2026 128.10 129.97 126.68 129.50 129.50 106,392
Sep 3, 2026 130.70 131.49 128.93 130.96 130.96 116,009
Sep 2, 2026 129.61 131.16 127.58 127.83 127.83 141,964
Sep 1, 2026 128.31 131.38 126.59 127.07 127.07 159,019
Aug 31, 2026 133.15 133.32 129.69 131.85 131.85 144,826
Aug 28, 2026 137.32 139.06 132.11 132.95 132.95 127,238
Aug 27, 2026 136.29 138.86 135.95 136.36 136.36 131,909
Aug 26, 2026 136.06 139.33 134.72 136.87 136.87 159,404
Aug 25, 2026 133.57 139.48 133.52 137.67 137.67 207,036
Aug 24, 2026 132.03 135.66 130.54 135.46 135.46 380,986
Aug 21, 2026 130.29 133.06 129.28 132.34 132.34 322,538
Aug 20, 2026 120.51 126.75 119.87 126.56 126.56 307,301
Aug 19, 2026 121.49 123.95 120.44 120.84 120.84 172,975
Aug 18, 2026 120.00 121.68 116.19 117.60 117.60 106,840
Aug 17, 2026$0.4 dividend 116.91 122.17 116.08 121.93 121.93 287,830
Aug 14, 2026 118.34 120.37 115.79 116.77 116.39 167,498
Aug 13, 2026 116.98 118.92 115.91 117.60 117.22 153,965
Aug 12, 2026 125.09 125.32 116.56 117.74 117.36 215,015
Aug 11, 2026 114.95 124.19 114.95 122.60 122.20 294,164
Aug 10, 2026 117.38 118.30 115.33 115.49 115.11 221,310
Aug 7, 2026 116.19 118.75 114.64 117.88 117.50 234,823
Aug 6, 2026 116.52 119.08 110.59 112.31 111.94 235,753
Aug 5, 2026 105.00 116.19 101.00 115.64 115.26 537,223
Aug 4, 2026 106.65 108.42 103.88 104.75 104.41 249,293
Aug 3, 2026 101.86 104.18 101.65 104.06 103.72 213,505
Jul 31, 2026 106.66 106.96 102.60 103.01 102.67 146,210
Jul 30, 2026 105.77 107.13 105.20 106.67 106.32 76,755
Jul 29, 2026 105.30 106.72 103.08 103.98 103.64 168,596
Jul 28, 2026 103.37 106.06 101.93 105.83 105.48 102,291
Jul 27, 2026 104.06 104.81 101.94 104.66 104.32 104,580
Jul 24, 2026 104.74 105.42 102.49 102.84 102.50 138,180
Jul 23, 2026 106.21 107.40 104.45 105.65 105.31 112,514
Jul 22, 2026 109.96 111.40 108.02 108.53 108.17 129,929
Jul 21, 2026 107.16 110.12 106.12 109.57 109.21 198,583
Jul 20, 2026 107.05 107.05 104.12 104.92 104.58 65,845
Jul 17, 2026 106.28 106.28 102.08 104.14 103.80 126,010
Jul 16, 2026 105.10 106.10 103.35 104.53 104.19 167,396
Jul 15, 2026 106.54 108.21 105.71 107.31 106.96 161,653
Jul 14, 2026 106.74 109.69 105.18 106.05 105.70 108,806
Jul 13, 2026 106.75 107.18 102.14 103.97 103.63 181,863
Jul 10, 2026 109.74 110.21 107.71 107.96 107.61 173,529
Jul 9, 2026 112.86 114.08 109.11 109.74 109.38 188,312
Jul 8, 2026 110.99 112.53 108.93 111.07 110.71 389,040
Jul 7, 2026 117.55 117.74 112.05 112.96 112.59 303,490
Jul 6, 2026 116.64 119.10 116.22 118.55 118.16 161,545
Jul 2, 2026 115.56 120.13 113.31 114.98 114.60 170,763
Jul 1, 2026 113.20 116.59 112.36 112.73 112.36 160,324
Jun 30, 2026 113.87 114.48 111.50 112.35 111.98 222,473
Jun 29, 2026 113.21 114.80 108.97 112.64 112.27 228,089
Jun 26, 2026 106.14 113.31 106.03 112.14 111.77 247,619
Jun 25, 2026 107.81 108.70 104.61 105.07 104.73 220,841
Jun 24, 2026 111.20 113.53 103.64 106.64 106.29 284,404
Jun 23, 2026 113.55 115.28 112.90 113.53 113.16 172,156
Jun 22, 2026 116.17 119.23 116.02 118.08 117.69 165,724
Jun 18, 2026 131.00 131.99 121.07 122.27 121.87 143,440
Jun 17, 2026 129.16 137.77 128.65 128.69 128.27 303,905
Jun 16, 2026 129.85 132.49 129.48 130.60 130.17 162,333
Jun 15, 2026 127.59 134.20 126.52 128.35 127.93 258,396
Jun 12, 2026 116.87 119.73 115.91 118.80 118.41 116,733
Jun 11, 2026 113.78 116.56 111.72 115.76 115.38 257,949
Jun 10, 2026 116.05 118.00 112.29 112.81 112.44 219,021
Jun 9, 2026 122.85 122.85 114.28 118.08 117.69 218,383
Jun 8, 2026 125.03 125.03 120.39 120.98 120.58 112,810
Jun 5, 2026 127.01 128.00 122.11 122.79 122.39 123,707
Jun 4, 2026 129.42 131.47 129.14 129.82 129.40 173,049
Jun 3, 2026 130.21 130.21 128.04 128.04 127.62 109,249
Jun 2, 2026 133.32 135.05 130.74 133.33 132.89 97,828
Jun 1, 2026 128.14 135.60 128.01 132.47 132.04 262,349
May 29, 2026 128.70 132.57 127.81 131.01 130.58 208,050
May 28, 2026 125.70 130.87 123.16 127.97 127.55 189,588
May 27, 2026 126.86 128.60 124.58 127.72 127.30 150,270
May 26, 2026 127.76 129.91 125.60 128.00 127.58 125,160
May 22, 2026 125.77 127.28 123.81 124.92 124.51 117,674
May 21, 2026 125.48 127.22 122.79 126.14 125.73 136,922
May 20, 2026 126.41 129.34 125.08 127.17 126.75 147,769
May 19, 2026$0.4 dividend 128.00 128.73 122.98 124.63 124.22 326,068
May 18, 2026 129.00 131.44 126.50 129.23 128.40 161,080
May 15, 2026 131.68 132.45 127.83 129.04 128.21 273,075
May 14, 2026 142.66 142.66 136.08 136.21 135.33 160,747
May 13, 2026 146.51 146.51 141.38 142.66 141.74 96,121
May 12, 2026 141.57 146.72 139.61 145.92 144.98 181,313
May 11, 2026 141.16 144.36 139.33 143.83 142.90 133,002
May 8, 2026 144.93 144.93 140.38 140.81 139.90 124,062
May 7, 2026 154.35 155.75 142.26 142.36 141.44 204,982
May 6, 2026 134.65 153.17 134.65 152.30 151.32 442,361
May 5, 2026 132.27 133.19 126.77 126.77 125.95 140,947
May 4, 2026 130.08 133.50 129.42 130.61 129.77 195,951
May 1, 2026 129.55 132.05 128.81 131.13 130.28 179,102
Apr 30, 2026 129.41 132.26 128.56 130.40 129.56 245,955
Apr 29, 2026 126.50 127.45 125.15 126.00 125.19 190,783
Apr 28, 2026 128.11 128.72 124.23 127.90 127.07 147,567
Apr 27, 2026 129.76 130.65 127.74 129.88 129.04 167,862
Apr 24, 2026 130.96 131.86 128.38 130.69 129.85 145,509
Apr 23, 2026 130.20 132.02 127.88 129.83 128.99 329,500
Apr 22, 2026 133.01 135.17 130.27 132.07 131.22 236,032
Apr 21, 2026 144.92 145.95 129.99 130.41 129.57 448,605
Apr 20, 2026 147.84 148.74 141.46 145.03 144.09 230,840
Apr 17, 2026 147.56 150.73 147.30 148.40 147.44 148,175
Apr 16, 2026 146.22 147.99 144.57 145.44 144.50 89,061
Apr 15, 2026 148.20 151.00 144.25 144.67 143.74 163,430
Apr 14, 2026 147.13 150.69 147.13 149.74 148.77 257,937
Apr 13, 2026 141.60 148.24 141.60 146.66 145.71 127,108
Apr 10, 2026 145.35 147.19 143.18 143.99 143.06 125,901
Apr 9, 2026 144.00 147.05 143.00 144.74 143.81 182,990
Apr 8, 2026 147.58 149.46 142.72 144.04 143.11 206,614
Apr 7, 2026 144.00 145.24 138.33 139.85 138.95 192,383
Apr 6, 2026 140.81 146.42 140.47 144.90 143.96 133,001
Apr 2, 2026 142.62 145.66 139.49 140.81 139.90 220,278
Apr 1, 2026 146.12 150.60 145.93 146.77 145.82 280,830
Mar 31, 2026 135.84 143.28 135.30 142.90 141.98 182,500
Mar 30, 2026 137.40 138.99 132.30 133.95 133.09 180,428
Mar 27, 2026 132.28 137.67 131.57 135.34 134.47 147,031
Mar 26, 2026 136.02 139.06 132.91 133.10 132.24 174,281
Mar 25, 2026 141.28 143.50 138.49 139.34 138.44 188,649
Mar 24, 2026 135.46 138.18 133.96 137.19 136.30 131,086
Mar 23, 2026 134.33 140.86 133.65 136.25 135.37 218,046
Mar 20, 2026 136.42 139.50 131.00 134.37 133.50 434,057
Mar 19, 2026 139.11 139.85 133.51 136.78 135.90 358,847
Mar 18, 2026 147.25 149.50 145.20 145.33 144.39 195,837
Mar 17, 2026 146.97 152.30 146.97 150.06 149.09 127,520
Mar 16, 2026 149.96 151.97 145.18 146.43 145.48 288,590
Mar 13, 2026 157.58 160.95 147.24 147.67 146.72 348,530
Mar 12, 2026 163.35 163.35 156.59 156.72 155.71 250,964
Mar 11, 2026 165.51 169.35 161.44 164.54 163.48 187,147
Mar 10, 2026 163.28 169.63 163.06 166.40 165.32 239,966
Mar 9, 2026 157.93 163.85 153.54 162.28 161.23 202,043
Mar 6, 2026 159.71 165.08 159.71 160.11 159.08 210,690
Mar 5, 2026 164.05 164.05 154.03 159.63 158.60 228,367
Mar 4, 2026 160.58 166.53 160.04 165.54 164.47 260,613
Mar 3, 2026 157.39 160.57 150.58 159.28 158.25 255,432
Mar 2, 2026$0.4 dividend 159.97 166.89 156.52 165.10 164.03 211,132
Feb 27, 2026 164.33 167.47 160.23 162.09 160.65 269,991
Feb 26, 2026 160.41 164.79 158.11 164.78 163.32 203,790
Feb 25, 2026 159.35 163.72 157.98 162.26 160.82 247,024
Feb 24, 2026 150.00 158.67 148.38 156.93 155.54 277,057
Feb 23, 2026 145.00 153.54 144.88 151.84 150.50 466,762
Feb 20, 2026 132.43 144.36 132.43 143.98 142.70 495,095
Feb 19, 2026 122.50 131.46 120.47 130.79 129.63 276,185
Feb 18, 2026 121.83 125.12 121.83 123.99 122.89 166,196
Feb 17, 2026 119.86 123.10 117.90 121.40 120.32 209,550
Feb 13, 2026 120.00 125.05 118.93 123.18 122.09 183,014
Feb 12, 2026 122.00 123.15 117.07 118.27 117.22 217,456
Feb 11, 2026 125.30 125.30 118.16 121.76 120.68 189,102
Feb 10, 2026 122.36 123.07 120.68 121.97 120.89 188,753
Feb 9, 2026 120.21 123.54 118.99 122.66 121.57 163,050
Feb 6, 2026 118.15 120.20 117.55 118.87 117.82 151,494
Feb 5, 2026 116.09 118.42 114.44 114.51 113.50 314,698
Feb 4, 2026 122.94 123.27 114.62 118.91 117.86 330,131
Feb 3, 2026 124.10 125.70 120.39 123.88 122.78 283,563
Feb 2, 2026 116.45 124.61 116.45 120.60 119.53 495,651
Jan 30, 2026 127.48 130.65 122.19 122.68 121.59 566,802
Jan 29, 2026 141.28 143.00 130.28 130.47 129.31 666,729
Jan 28, 2026 135.00 140.86 133.44 140.58 139.34 265,070
Jan 27, 2026 134.02 134.88 129.00 133.17 131.99 274,810
Jan 26, 2026 136.46 137.20 131.47 134.14 132.95 487,110
Jan 23, 2026 128.55 132.56 128.55 131.92 130.75 348,460
Jan 22, 2026 126.95 130.80 126.59 127.59 126.46 298,539
Jan 21, 2026 123.04 127.00 122.41 126.93 125.81 394,423
Jan 20, 2026 121.68 123.62 118.91 123.31 122.22 408,018
Jan 16, 2026 114.90 119.50 114.90 116.88 115.84 218,263
Jan 15, 2026 112.07 115.19 111.62 115.19 114.17 234,652
Jan 14, 2026 109.31 112.85 108.36 112.75 111.75 213,041
Jan 13, 2026 108.20 109.03 106.22 108.62 107.66 152,459
Jan 12, 2026 107.12 109.26 106.26 107.56 106.61 182,063
Jan 9, 2026 104.24 105.76 103.29 105.59 104.66 146,587
Jan 8, 2026 103.72 104.95 101.27 103.27 102.36 152,929
Jan 7, 2026 105.87 105.87 103.86 104.11 103.19 168,462
Jan 6, 2026 106.67 107.56 105.93 107.19 106.24 155,693
Jan 5, 2026 101.40 106.59 101.40 105.93 104.99 188,716
Jan 2, 2026 98.77 101.62 97.85 101.23 100.33 117,840
Dec 31, 2025 98.55 98.64 97.75 97.92 97.05 88,318
Dec 30, 2025 100.39 100.81 98.01 98.42 97.55 152,131
Dec 29, 2025 99.11 100.44 97.36 99.12 98.24 266,673
Dec 26, 2025 100.86 101.27 98.74 100.47 99.58 129,137
Dec 24, 2025 101.19 101.21 99.40 100.25 99.36 104,532
Dec 23, 2025 100.72 101.99 99.57 101.20 100.30 175,576
Dec 22, 2025 97.33 102.30 97.33 100.07 99.18 295,886
Dec 19, 2025 93.72 96.98 93.72 96.71 95.85 241,015
Dec 18, 2025 92.00 95.80 92.00 94.08 93.25 111,467
Dec 17, 2025 96.61 96.61 91.94 92.22 91.40 143,694
Dec 16, 2025 95.00 96.95 94.02 95.47 94.62 173,610
Dec 15, 2025 94.56 95.69 93.63 94.38 93.54 150,512
Dec 12, 2025 95.02 96.08 92.58 93.80 92.97 201,956
Dec 11, 2025 92.40 94.91 92.40 94.30 93.47 148,730
Dec 10, 2025 95.10 95.65 90.70 92.77 91.95 207,542
Dec 9, 2025 92.03 95.74 92.03 95.42 94.58 104,521
Dec 8, 2025 92.00 93.54 91.83 92.46 91.64 86,074
Dec 5, 2025 91.63 93.09 90.79 92.15 91.33 114,448
Dec 4, 2025 89.89 92.13 89.87 91.37 90.56 70,889
Dec 3, 2025 89.61 91.84 89.61 90.76 89.96 80,407
Dec 2, 2025 89.87 90.16 88.15 89.62 88.83 116,339
Dec 1, 2025 92.13 92.14 89.39 89.50 88.71 182,040
Nov 28, 2025 91.00 92.39 90.76 91.59 90.78 99,557
Nov 26, 2025 88.50 91.38 88.00 90.22 89.42 131,927
Nov 25, 2025 86.72 88.15 85.89 87.83 87.05 190,028
Nov 24, 2025 81.50 87.38 81.50 86.97 86.20 189,977
Nov 21, 2025 82.42 83.50 80.53 81.31 80.59 258,375
Nov 20, 2025 87.33 87.64 82.70 82.70 81.97 130,478
Nov 19, 2025 86.99 88.65 86.05 86.29 85.53 143,386
Nov 18, 2025 85.02 87.60 85.02 86.56 85.79 182,636
Nov 17, 2025$0.4 dividend 87.91 88.19 85.05 85.36 84.60 169,667
Nov 14, 2025 86.41 89.04 86.24 88.16 86.97 139,300
Nov 13, 2025 92.36 92.36 88.22 88.69 87.49 162,802
Nov 12, 2025 93.27 94.83 92.11 92.11 90.87 161,146
Nov 11, 2025 92.62 93.36 90.13 93.06 91.81 148,127
Nov 10, 2025 91.82 93.27 91.28 92.82 91.57 196,807
Nov 7, 2025 84.64 90.46 84.08 90.12 88.91 350,855
Nov 6, 2025 84.63 86.43 83.69 84.14 83.01 218,981
Nov 5, 2025 81.20 85.19 78.79 83.98 82.85 185,194
Nov 4, 2025 81.75 82.40 79.94 81.93 80.83 190,891
Nov 3, 2025 81.85 82.31 81.26 81.73 80.63 132,060
Oct 31, 2025 81.36 82.33 81.23 81.95 80.84 95,742
Oct 30, 2025 81.74 83.01 79.83 81.80 80.70 92,074
Oct 29, 2025 82.67 83.77 81.41 82.24 81.13 168,658
Oct 28, 2025 78.79 82.70 78.79 81.47 80.37 179,550
Oct 27, 2025 81.70 81.70 79.36 79.75 78.67 263,127
Oct 24, 2025 81.60 82.44 81.55 82.20 81.09 76,559
Oct 23, 2025 82.10 82.47 81.13 81.41 80.31 131,161
Oct 22, 2025 81.77 83.20 80.12 81.12 80.03 185,251
Oct 21, 2025 83.51 83.52 80.01 82.39 81.28 282,296
Oct 20, 2025 85.12 86.50 84.89 85.73 84.57 221,092
Oct 17, 2025 87.76 88.31 84.23 84.67 83.53 322,931
Oct 16, 2025 88.59 89.48 87.15 88.36 87.17 172,451
Oct 15, 2025 86.29 89.05 86.09 87.94 86.75 191,110
Oct 14, 2025 83.29 86.66 82.78 85.51 84.36 166,494
Oct 13, 2025 84.07 85.00 83.19 83.74 82.61 126,523
Oct 10, 2025 82.80 84.29 82.50 82.71 81.59 168,019
Oct 9, 2025 88.63 89.00 82.26 82.78 81.66 354,968
Oct 8, 2025 88.09 89.58 87.79 88.55 87.36 196,725
Oct 7, 2025 86.62 87.14 85.78 86.99 85.82 128,125
Oct 6, 2025 85.12 87.28 84.86 86.35 85.19 190,990
Oct 3, 2025 83.56 84.64 82.96 84.15 83.02 122,132
Oct 2, 2025 82.32 83.49 81.49 83.32 82.20 115,889
Oct 1, 2025 83.10 83.75 82.22 82.34 81.23 152,560
Sep 30, 2025 82.89 83.55 81.86 83.19 82.07 238,417
Sep 29, 2025 82.55 83.82 82.44 83.38 82.26 191,112
Sep 26, 2025 80.00 82.18 79.26 81.76 80.66 346,852
Sep 25, 2025 76.99 78.78 76.99 78.24 77.19 223,595
Sep 24, 2025 77.14 78.49 76.98 77.19 76.15 264,708

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Sprott Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at SII, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation