Sprott Inc.
SIINYSEFinancial Services● Active
$122.17
$-0.62(-0.50%)
Market Cap$3.1B
P/E Ratio—
52W High$169.63
52W Low$61.35
Sprott Inc.（SII）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sii · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$169.63
Mar 10, 2026
-27.8% from here
5-Year Low5Y
$28.04
Oct 23, 2023
+336.7% from low
IPO Priceadj.
$39.60
Feb 22, 2010
+209.2% since IPO
1 Year Ago
$62.40
Jun 9, 2025
+96.2% in 1Y
5 Years Ago
$43.96
Jun 8, 2021
+178.6% in 5Y
10 Years Ago
$20.90
Jun 8, 2016
+485.9% in 10Y
Historical Price Data · SII
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $125.03 | $125.03 | $122.05 | $122.32 | $122.32 | 49K | -2.17% |
| Jun 5, 2026 | $127.01 | $128.00 | $122.11 | $122.79 | $122.79 | 124K | -3.32% |
| Jun 4, 2026 | $129.42 | $131.47 | $129.14 | $129.82 | $129.82 | 173K | +0.31% |
| Jun 3, 2026 | $130.21 | $130.21 | $128.04 | $128.04 | $128.04 | 109K | -1.67% |
| Jun 2, 2026 | $133.32 | $135.05 | $130.74 | $133.33 | $133.33 | 98K | +0.01% |
| Jun 1, 2026 | $128.14 | $135.60 | $128.01 | $132.47 | $132.47 | 262K | +3.38% |
| May 29, 2026 | $128.70 | $132.57 | $127.81 | $131.01 | $131.01 | 208K | +1.79% |
| May 28, 2026 | $125.70 | $130.87 | $123.16 | $127.97 | $127.97 | 190K | +1.81% |
| May 27, 2026 | $126.86 | $128.60 | $124.58 | $127.72 | $127.72 | 150K | +0.68% |
| May 26, 2026 | $127.76 | $129.91 | $125.60 | $128.00 | $128.00 | 125K | +0.19% |
| May 22, 2026 | $125.77 | $127.28 | $123.81 | $124.92 | $124.92 | 118K | -0.68% |
| May 21, 2026 | $125.48 | $127.22 | $122.79 | $126.14 | $126.14 | 137K | +0.53% |
| May 20, 2026 | $126.41 | $129.34 | $125.08 | $127.17 | $127.17 | 148K | +0.60% |
| May 19, 2026 | $128.00 | $128.73 | $122.98 | $124.63 | $124.63 | 326K | -2.63% |
| May 18, 2026 | $129.00 | $131.44 | $126.50 | $129.23 | $129.23 | 161K | +0.18% |
| May 15, 2026 | $131.68 | $132.45 | $127.84 | $129.04 | $129.04 | 273K | -2.00% |
| May 14, 2026 | $142.66 | $142.66 | $136.08 | $136.21 | $136.21 | 161K | -4.52% |
| May 13, 2026 | $146.51 | $146.51 | $141.38 | $142.66 | $142.66 | 96K | -2.63% |
| May 12, 2026 | $141.57 | $146.72 | $139.61 | $145.92 | $145.92 | 181K | +3.07% |
| May 11, 2026 | $141.16 | $144.36 | $139.33 | $143.83 | $143.83 | 133K | +1.89% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SII
Jan 1 → Dec 31 · 6 years2026+23.8%$98.77 → $122.32
+23.8%
2025+130.7%$42.44 → $97.92
+130.7%
2024+24.8%$33.80 → $42.17
+24.8%
2023+1.8%$33.35 → $33.95
+1.8%
2022-25.6%$44.81 → $33.33
-25.6%
2021+1.7%$44.32 → $45.09
+1.7%
Best Year2025 · +130.7%
Worst Year2022 · -25.6%
Positive Years5 / 6
Avg Annual Return+26.2%
6Y Total Return+176.0%
6Y CAGR~+18.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in SII?
If you invested $1,000 in SII 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,859
Total Return+485.9%
CAGR~+19.3% / yr
Profit+$4,859
Based on Jun 8, 2016 · $20.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sprott Inc.（SII）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $122.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SII 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SII 历史股价FMP 日线复权 OHLCV