Sprott Inc. ( SII) - Price History
Monthly price history for SII (Sprott Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $116.77 | $116.77 |
| July 2026 | $103.01 | $103.01 |
| June 2026 | $112.35 | $112.35 |
| May 2026 | $131.01 | $131.01 |
| April 2026 | $130 | $130.40 |
| March 2026 | $142.46 | $142.90 |
| February 2026 | $161.19 | $162.09 |
| January 2026 | $122 | $122.68 |
| December 2025 | $97.38 | $97.92 |
| November 2025 | $91.08 | $91.59 |
| October 2025 | $81.12 | $81.95 |
| September 2025 | $82.35 | $83.19 |
| August 2025 | $65.25 | $65.91 |
| July 2025 | $66.38 | $67.36 |
| June 2025 | $68.08 | $69.09 |
| May 2025 | $57.12 | $57.96 |
| April 2025 | $51.47 | $52.51 |
| March 2025 | $43.98 | $44.87 |
| February 2025 | $41.40 | $42.52 |
| January 2025 | $42.42 | $43.57 |
| December 2024 | $41.06 | $42.17 |
| November 2024 | $43.18 | $44.35 |
| October 2024 | $42.76 | $44.23 |
| September 2024 | $41.86 | $43.31 |
| August 2024 | $39.49 | $40.85 |
| July 2024 | $42.84 | $44.58 |
| June 2024 | $39.77 | $41.39 |
| May 2024 | $43.13 | $44.88 |
| April 2024 | $37.58 | $39.32 |
| March 2024 | $35.32 | $36.96 |
| February 2024 | $35.06 | $36.93 |
| January 2024 | $33.40 | $35.18 |
| December 2023 | $32.23 | $33.95 |
| November 2023 | $30.89 | $32.54 |
| October 2023 | $27.32 | $29.03 |
| September 2023 | $28.68 | $30.47 |
| August 2023 | $31.33 | $33.29 |
| July 2023 | $31.23 | $33.44 |
| June 2023 | $30.26 | $32.40 |
| May 2023 | $31.68 | $33.92 |
| April 2023 | $33.40 | $36.02 |
| March 2023 | $33.77 | $36.42 |
| February 2023 | $31.96 | $34.71 |
| January 2023 | $36.35 | $39.47 |
| December 2022 | $30.69 | $33.33 |
| November 2022 | $33 | $35.83 |
| October 2022 | $32.87 | $35.94 |
| September 2022 | $30.65 | $33.51 |
| August 2022 | $34.50 | $37.72 |
| July 2022 | $34.36 | $37.82 |
| June 2022 | $31.49 | $34.66 |
| May 2022 | $33.38 | $36.74 |
| April 2022 | $41.58 | $46.09 |
| March 2022 | $45.32 | $50.24 |
| February 2022 | $36.96 | $41.22 |
| January 2022 | $31.52 | $35.15 |
| December 2021 | $40.43 | $45.09 |
| November 2021 | $39.05 | $43.55 |
| October 2021 | $36.21 | $40.61 |
| September 2021 | $32.72 | $36.69 |
| August 2021 | $29.94 | $33.58 |
| July 2021 | $32.59 | $36.80 |
| June 2021 | $34.83 | $39.33 |
| May 2021 | $41.12 | $46.43 |
| April 2021 | $39.65 | $45.03 |
| March 2021 | $33.46 | $38 |
| February 2021 | $30.57 | $34.95 |
| January 2021 | $24.83 | $28.38 |
| December 2020 | $25.36 | $28.99 |
| November 2020 | $26.61 | $30.42 |
| October 2020 | $25.89 | $29.85 |
| September 2020 | $29.61 | $34.14 |
| August 2020 | $36.92 | $42.57 |
| July 2020 | $32.92 | $38.17 |
| June 2020 | $31.14 | $36.10 |
| May 2020 | $24.15 | $28 |
| April 2020 | $20.95 | $2.45 |
| March 2020 | $13.85 | $1.62 |
| February 2020 | $17.34 | $2.05 |
| January 2020 | $20.14 | $2.38 |
| December 2019 | $19.54 | $2.31 |
| November 2019 | $18.19 | $2.15 |
| October 2019 | $19.33 | $2.31 |
| September 2019 | $19.58 | $2.34 |
| August 2019 | $23.77 | $2.84 |
| July 2019 | $24.48 | $2.95 |
| June 2019 | $21.50 | $2.59 |
| May 2019 | $18.84 | $2.27 |
| April 2019 | $18.50 | $2.25 |
| March 2019 | $18.66 | $2.27 |
| February 2019 | $15.87 | $1.95 |
| January 2019 | $16.03 | $1.97 |
| December 2018 | $15.30 | $1.88 |
| November 2018 | $17.01 | $2.09 |
| October 2018 | $18.36 | $2.28 |
| September 2018 | $18.76 | $2.33 |
| August 2018 | $19.80 | $2.46 |
| July 2018 | $18.41 | $2.31 |
| June 2018 | $18.49 | $2.32 |
| May 2018 | $19.21 | $2.41 |
| April 2018 | $20.85 | $2.64 |
| March 2018 | $19.11 | $2.42 |
| February 2018 | $20.10 | $2.57 |
| January 2018 | $18.38 | $2.35 |
| December 2017 | $15.25 | $1.95 |
| November 2017 | $14.08 | $1.80 |
| October 2017 | $12.65 | $1.64 |
| September 2017 | $13.11 | $1.70 |
| August 2017 | $13.04 | $1.69 |
| July 2017 | $13.92 | $1.83 |
| June 2017 | $13.39 | $1.76 |
| May 2017 | $13.08 | $1.72 |
| April 2017 | $12.69 | $1.69 |
| March 2017 | $12.54 | $1.67 |
| February 2017 | $12.68 | $1.71 |
| January 2017 | $13.05 | $1.76 |
| December 2016 | $13.94 | $1.88 |
| November 2016 | $13.94 | $1.88 |
| October 2016 | $12.22 | $1.67 |
| September 2016 | $13.32 | $1.82 |
| August 2016 | $13.53 | $1.85 |
| July 2016 | $13.66 | $1.89 |
| June 2016 | $14.24 | $1.97 |
| May 2016 | $14.17 | $1.96 |
| April 2016 | $15.57 | $2.18 |
| March 2016 | $13.78 | $1.93 |
| February 2016 | $10.22 | $1.45 |
| January 2016 | $9.44 | $1.34 |
| December 2015 | $12.12 | $1.72 |
| November 2015 | $11.14 | $1.58 |
| October 2015 | $13.85 | $1.99 |
| September 2015 | $12.25 | $1.76 |
| August 2015 | $11.97 | $1.72 |
| July 2015 | $10.91 | $1.59 |
| June 2015 | $13.80 | $2.01 |
| May 2015 | $14 | $2.04 |
| April 2015 | $14.72 | $2.17 |
| March 2015 | $14.31 | $2.11 |
| February 2015 | $13.27 | $1.98 |
| January 2015 | $14.67 | $2.19 |
| December 2014 | $13.94 | $2.08 |
| November 2014 | $14.20 | $2.12 |
| October 2014 | $13.90 | $2.10 |
| September 2014 | $16.42 | $2.48 |
| August 2014 | $17.74 | $2.68 |
| July 2014 | $17.70 | $2.70 |
| June 2014 | $18.48 | $2.82 |
| May 2014 | $19.07 | $2.91 |
| April 2014 | $19.22 | $2.96 |
| March 2014 | $20.91 | $3.25 |
| February 2014 | $20.20 | $3.14 |
| January 2014 | $16.73 | $2.60 |
| December 2013 | $15.44 | $2.40 |
| November 2013 | $16.54 | $2.57 |
| October 2013 | $15.92 | $2.50 |
| September 2013 | $17.26 | $2.71 |
| August 2013 | $16.56 | $2.60 |
| July 2013 | $15.87 | $2.52 |
| June 2013 | $16.44 | $2.61 |
| May 2013 | $19.53 | $3.10 |
| April 2013 | $19.84 | $3.18 |
| March 2013 | $21.20 | $3.43 |
| February 2013 | $22.37 | $3.62 |
| January 2013 | $24.10 | $3.90 |
| December 2012 | $23.24 | $3.76 |
| November 2012 | $23.73 | $3.84 |
| October 2012 | $29.33 | $4.78 |
| September 2012 | $29.33 | $4.78 |
| August 2012 | $26.08 | $4.25 |
| July 2012 | $28.10 | $4.61 |
| June 2012 | $32.61 | $5.35 |
| May 2012 | $29.80 | $4.89 |
| April 2012 | $27.19 | $4.49 |
| March 2012 | $36.27 | $6.02 |
| February 2012 | $42.66 | $7.08 |
| January 2012 | $38.86 | $6.45 |
| December 2011 | $35.97 | $5.97 |
| November 2011 | $41.09 | $6.82 |
| October 2011 | $43.81 | $7.30 |
| September 2011 | $38.47 | $6.41 |
| August 2011 | $50.71 | $8.45 |
| July 2011 | $56.22 | $9.40 |
| June 2011 | $46.05 | $7.70 |
| May 2011 | $55.44 | $9.30 |
| April 2011 | $57.64 | $9.67 |
| March 2011 | $56.39 | $9.46 |
| February 2011 | $52.59 | $8.97 |
| January 2011 | $49.13 | $8.38 |
| December 2010 | $45.85 | $8.35 |
| November 2010 | $38.22 | $6.96 |
| October 2010 | $30.49 | $5.58 |
| September 2010 | $27.70 | $5.07 |
| August 2010 | $20 | $3.66 |
| July 2010 | $17.80 | $3.28 |
| June 2010 | $17.80 | $3.28 |
| May 2010 | $18.28 | $3.37 |
| April 2010 | $20.93 | $3.88 |
| March 2010 | $21.36 | $3.96 |
| February 2010 | $21.85 | $4.09 |
| January 2010 | $0 | - |
| December 2009 | $0 | - |
| November 2009 | $0 | - |
| October 2009 | $0 | - |
| September 2009 | $0 | - |
| August 2009 | $0 | - |
SII
Price: $116.77
52 week price:
Dividend Yield: 1.39%
5-year range yield:
Forward Dividend Yield: 1.37%
Payout Ratio: 62.89%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 4.08 USD
P/E Ratio: 30.05
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: Canada
Volume: 70700
Market Capitalization: 3.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 6.67%
DGR5: 2.06%
DGR10: 2.56%