NYSE · SII · stock
Sprott INC. (SII) stock price history
Every NYSE trading session of Sprott INC. from Feb 22, 2010 to Nov 11, 2026: 4,112 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SII adjusted close, 2010 to 2026
- $165.88
- All time high, 2026
- $169.10
- 52 week high, $80.08 low
- 4,112
- Daily sessions since 2010
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
SII key facts
- Sprott INC. (SII) closed at $113.14 on Nov 11, 2026 on NYSE.
- SII's all time high close is $165.88, set on Mar 10, 2026; its all time low close is $8.66 on Jan 25, 2016.
- SII's 52 week range is $80.08 to $169.10.
- SII returned +22.3% over the year to Nov 11, 2026 and +176.7% over five years.
- Over ten years SII returned +879%, +25.6% a year compounded.
- SII's deepest drawdown was -86.7% from Jul 25, 2011 to Jan 25, 2016.
- DataCedar holds 4,112 daily sessions of SII history from Feb 22, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SII price chart, 2010 to 2026
SII returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -7.4% |
| 6 months | -21.1% |
| Year to date | +15.6% |
| 1 year | +22.3% |
| 3 years | +305.0% |
| 5 years | +176.7% |
| 10 years | +878.9% |
| Since Feb 22, 2010 | +330.0% |
| Compound annual growth, 16.7 years | +9.1% |
SII records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $165.88 on Mar 10, 2026
- All time low close
- $8.66 on Jan 25, 2016
- 52 week high
- $169.10 on Mar 10, 2026
- 52 week low
- $80.08 on Nov 21, 2025
- Deepest drawdown
- -86.7% from Jul 25, 2011 to Jan 25, 2016, recovered Jun 18, 2025
- Best single session
- +22.6% on Jan 16, 2018
- Worst single session
- -25.2% on Apr 11, 2012
- Volatility, 1 year annualised
- 51.6%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2010
- 4.3×
- Best calendar year
- 2025, +135%
- Worst calendar year
- 2013, -38%
SII price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Feb 22, 2010; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $98.22 | $169.10 | $97.31 | $113.14 | +16.2% | 42.6M | 217 |
| 2025 | $41.70 | $101.73 | $38.90 | $97.38 | +135.0% | 42.8M | 250 |
| 2024 | $32.37 | $46.82 | $30.14 | $41.43 | +27.4% | 27.3M | 252 |
| 2023 | $30.98 | $38.98 | $26.63 | $32.52 | +5.0% | 14.5M | 250 |
| 2022 | $40.54 | $51.88 | $27.46 | $30.96 | -24.1% | 24.7M | 251 |
| 2021 | $26.13 | $42.79 | $24.74 | $40.79 | +59.4% | 25.1M | 252 |
| 2020 | $19.81 | $38.18 | $11.48 | $25.59 | +29.7% | 17.7M | 253 |
| 2019 | $15.44 | $25.13 | $14.70 | $19.72 | +27.7% | 7.9M | 252 |
| 2018 | $15.79 | $26.49 | $14.37 | $15.44 | -0.7% | 6.9M | 251 |
| 2017 | $14.39 | $15.55 | $11.17 | $15.55 | +8.1% | 1M | 249 |
| 2016 | $12.45 | $16.22 | $8.59 | $14.39 | +14.9% | 1.1M | 250 |
| 2015 | $14.53 | $17.09 | $10.55 | $12.52 | -13.0% | 748.9K | 246 |
| 2014 | $16.01 | $22.92 | $13.26 | $14.39 | -9.8% | 649.4K | 250 |
| 2013 | $26.45 | $27.04 | $14.42 | $15.95 | -38.1% | 323.9K | 246 |
| 2012 | $39.67 | $47.91 | $22.53 | $25.78 | -35.0% | 17.3K | 224 |
| 2011 | $55.48 | $65.25 | $35.48 | $39.67 | -28.5% | 25.2K | 216 |
| 2010 | $26.31 | $55.55 | $20.93 | $55.48 | n/a | 41.8K | 203 |
SII monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $113.14 | +11.9% |
| October 2026 | $101.07 | -15.3% |
| September 2026 | $119.38 | -9.5% |
| August 2026 | $131.85 | +28.0% |
| July 2026 | $103.01 | -8.3% |
| June 2026 | $112.35 | -14.2% |
| May 2026 | $131.01 | +0.8% |
| April 2026 | $130.00 | -8.7% |
| March 2026 | $142.46 | -11.6% |
| February 2026 | $161.19 | +32.1% |
| January 2026 | $122.00 | +25.3% |
| December 2025 | $97.38 | +6.9% |
About the SII data
Daily bars. 4,112 sessions from Feb 22, 2010 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ASII/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
SII share price history
