TR4DER - Smith Internation [SII] Historical Prices

Smith Internation - [Ticker: SII]
Last Trade	18,650.00	Last Trade Time	2018-12-04 - 00:00:00
Variation	+200.00 (+1.01%)	Open	17,200.00
High	18,650.00	Low	17,200.00
Volume	190	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	18,450.00	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
SII quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-09-19	2,273,400	33.11	33.83	33.10	33.46	00:00:00
2005-09-20	2,156,300	33.40	33.51	32.56	33.29	00:00:00
2005-09-21	2,012,800	34.10	34.10	32.81	33.29	00:00:00
2005-09-22	2,277,200	33.75	33.75	32.18	32.66	00:00:00
2005-09-23	2,116,200	32.60	32.61	31.75	31.91	00:00:00
2005-09-26	1,799,100	31.75	32.83	31.73	32.82	00:00:00
2005-09-27	2,007,300	32.82	32.88	32.44	32.86	00:00:00
2005-09-28	1,894,100	32.95	33.08	32.45	32.92	00:00:00
2005-09-29	1,779,900	33.15	33.49	32.65	33.41	00:00:00
2005-09-30	2,132,700	33.30	33.58	33.15	33.31	00:00:00
2005-10-03	2,193,600	33.45	33.86	33.17	33.40	00:00:00
2005-10-04	2,696,800	33.30	33.31	31.76	31.80	00:00:00
2005-10-05	4,193,200	31.97	32.10	30.34	30.41	00:00:00
2005-10-06	3,961,000	30.30	30.78	29.60	30.06	00:00:00
2005-10-07	3,080,400	30.39	31.12	30.05	30.99	00:00:00
2005-10-10	2,512,600	31.23	31.23	30.44	30.78	00:00:00
2005-10-11	2,576,600	31.25	31.75	31.16	31.56	00:00:00
2005-10-12	1,961,200	31.70	31.70	30.55	30.83	00:00:00
2005-10-13	3,706,000	30.63	30.80	29.69	30.73	00:00:00
2005-10-14	2,767,000	30.50	31.49	30.06	31.34	00:00:00
2005-10-17	2,018,500	31.90	31.92	30.95	31.17	00:00:00
2005-10-18	2,533,300	30.78	31.16	29.61	29.61	00:00:00
2005-10-19	3,583,200	29.80	31.00	29.11	30.99	00:00:00
2005-10-20	3,330,500	30.59	31.14	29.77	30.37	00:00:00
2005-10-21	2,433,000	29.77	31.28	29.75	30.71	00:00:00
2005-10-24	2,137,400	30.45	31.70	30.32	31.63	00:00:00
2005-10-25	2,869,000	31.63	32.49	31.55	32.19	00:00:00
2005-10-26	3,886,400	31.25	32.72	31.13	32.04	00:00:00
2005-10-27	2,824,000	32.06	32.16	30.65	31.00	00:00:00
2005-10-28	3,156,400	31.00	32.20	30.59	32.14	00:00:00
2005-10-31	2,101,400	32.14	32.71	31.84	32.40	00:00:00
2005-11-01	2,243,000	31.75	32.59	31.50	32.52	00:00:00
2005-11-02	2,661,700	32.27	33.84	32.27	33.67	00:00:00
2005-11-03	2,949,700	34.10	34.42	33.42	33.96	00:00:00
2005-11-04	3,090,900	33.97	34.01	33.33	33.53	00:00:00
2005-11-07	2,579,100	33.31	33.50	32.53	33.27	00:00:00
2005-11-08	2,138,100	33.05	33.97	32.59	33.39	00:00:00
2005-11-09	3,013,900	33.30	34.32	32.48	33.53	00:00:00
2005-11-10	2,784,900	33.39	33.43	31.96	32.69	00:00:00
2005-11-11	1,652,200	32.45	33.05	32.29	32.81	00:00:00
2005-11-14	2,558,200	33.23	34.03	33.11	33.72	00:00:00
2005-11-15	3,111,000	33.50	34.59	33.38	33.79	00:00:00
2005-11-16	3,230,900	33.98	35.51	33.98	35.49	00:00:00
2005-11-17	3,258,200	35.69	35.93	35.04	35.65	00:00:00
2005-11-18	2,036,700	35.65	35.83	35.25	35.72	00:00:00
2005-11-21	2,657,300	36.00	37.54	35.88	37.40	00:00:00
2005-11-22	2,710,700	38.28	38.33	37.43	38.05	00:00:00
2005-11-23	2,003,000	37.80	38.46	37.08	38.00	00:00:00
2005-11-24	0	4.26	4.26	4.26	4.26	00:00:00
2005-11-25	616,800	38.01	38.24	37.62	37.89	00:00:00
2005-11-28	1,909,500	37.50	37.56	36.40	36.72	00:00:00
2005-11-29	2,162,800	36.97	37.44	36.43	36.85	00:00:00
2005-11-30	2,392,400	36.94	38.18	36.86	37.79	00:00:00
2005-12-01	2,528,100	38.25	39.05	38.09	39.04	00:00:00
2005-12-02	2,026,400	39.00	39.31	38.29	39.17	00:00:00
2005-12-05	2,893,800	39.58	39.69	38.65	39.05	00:00:00
2005-12-06	2,562,400	39.06	39.31	38.55	38.72	00:00:00
2005-12-07	2,236,000	39.19	39.25	38.21	38.60	00:00:00
2005-12-08	3,321,000	38.31	39.42	38.31	39.37	00:00:00
2005-12-09	1,805,400	39.04	39.39	38.57	39.25	00:00:00
2005-12-12	1,567,500	39.56	39.75	38.73	39.59	00:00:00
2005-12-13	2,095,600	39.89	40.08	39.11	39.20	00:00:00
2005-12-14	2,440,400	38.47	39.58	38.00	39.30	00:00:00
2005-12-15	2,116,700	39.12	39.38	37.99	38.61	00:00:00
2005-12-16	2,577,200	39.00	39.00	37.78	37.86	00:00:00
2005-12-19	2,713,300	37.60	37.89	36.59	36.84	00:00:00
2005-12-20	1,500,900	37.05	38.01	37.00	37.72	00:00:00
2005-12-21	1,822,400	37.97	38.46	37.47	37.88	00:00:00
2005-12-22	1,236,800	38.13	38.19	37.20	37.43	00:00:00
2005-12-23	1,471,500	37.35	37.57	36.47	37.43	00:00:00
2005-12-27	1,341,500	37.36	37.37	36.25	36.58	00:00:00
2005-12-28	1,603,900	36.76	37.74	36.60	37.47	00:00:00
2005-12-29	1,098,700	37.27	37.74	36.90	36.90	00:00:00
2005-12-30	1,166,500	36.45	37.68	36.25	37.11	00:00:00
2006-01-02	500	4.89	5.02	4.89	5.02	00:00:00
2006-01-03	3,357,100	37.33	38.82	37.24	38.79	00:00:00
2006-01-04	1,841,700	38.25	39.27	38.21	39.07	00:00:00
2006-01-05	2,272,700	38.60	38.73	37.48	37.82	00:00:00
2006-01-06	1,574,000	38.50	39.35	38.09	39.34	00:00:00
2006-01-09	1,935,100	39.19	39.47	38.53	39.37	00:00:00
2006-01-10	1,608,800	39.20	40.24	39.17	40.14	00:00:00
2006-01-11	2,456,000	40.14	40.39	39.20	40.11	00:00:00
2006-01-12	2,132,100	40.33	40.73	39.01	39.12	00:00:00
2006-01-13	1,876,600	39.12	40.21	38.91	40.00	00:00:00
2006-01-16	0	4.93	4.93	4.93	4.93	00:00:00
2006-01-17	2,490,600	40.85	40.86	39.94	39.99	00:00:00
2006-01-18	2,979,700	39.75	39.85	38.54	39.24	00:00:00
2006-01-19	2,308,300	39.35	40.71	39.27	40.57	00:00:00
2006-01-20	3,198,200	41.79	41.94	40.64	41.24	00:00:00
2006-01-23	3,030,400	41.05	42.36	40.31	42.31	00:00:00
2006-01-24	2,768,800	42.31	42.76	41.89	42.19	00:00:00
2006-01-25	3,570,100	42.28	42.35	40.49	40.69	00:00:00
2006-01-26	3,635,200	40.65	41.78	39.77	41.77	00:00:00
2006-01-27	2,642,500	42.55	43.18	41.55	42.73	00:00:00
2006-01-30	3,228,200	43.99	44.59	42.82	44.23	00:00:00
2006-01-31	3,027,600	44.00	45.10	43.55	45.00	00:00:00
2006-02-01	4,100,300	45.00	45.37	42.63	42.91	00:00:00
2006-02-02	3,661,800	42.71	43.46	41.31	42.43	00:00:00
2006-02-03	2,492,300	42.59	43.18	41.63	42.13	00:00:00
2006-02-06	3,356,000	42.81	43.17	42.01	42.48	00:00:00
2006-02-07	2,849,800	41.50	41.51	39.75	39.89	00:00:00
2006-02-08	3,339,000	40.24	40.36	38.90	40.00	00:00:00
2006-02-09	2,655,600	40.69	40.71	38.49	38.66	00:00:00
2006-02-10	3,010,200	38.84	39.29	38.00	38.97	00:00:00
2006-02-13	1,892,000	38.78	39.31	37.83	38.52	00:00:00
2006-02-14	2,878,200	37.88	39.00	37.82	38.30	00:00:00
2006-02-15	2,876,500	38.80	38.80	37.00	37.39	00:00:00
2006-02-16	2,538,500	38.00	38.30	37.25	38.23	00:00:00
2006-02-17	1,852,500	38.60	38.92	37.82	38.42	00:00:00
2006-02-20	0	6.10	6.10	6.10	6.10	00:00:00
2006-02-21	2,609,300	39.70	40.65	39.66	40.58	00:00:00
2006-02-22	1,837,500	40.15	40.16	38.84	39.22	00:00:00
2006-02-23	2,460,800	39.22	39.86	38.56	39.42	00:00:00
2006-02-24	1,696,800	40.25	40.60	39.74	39.91	00:00:00
2006-02-27	1,442,500	39.91	39.92	38.72	38.88	00:00:00
2006-02-28	2,221,000	38.85	38.85	37.82	38.73	00:00:00
2006-03-01	1,424,600	39.25	39.61	38.82	39.37	00:00:00
2006-03-02	2,157,700	39.91	40.63	39.31	40.46	00:00:00
2006-03-03	1,197,300	40.10	40.74	39.84	40.12	00:00:00
2006-03-06	2,092,500	40.13	40.13	38.11	38.12	00:00:00
2006-03-07	2,772,100	38.00	38.05	36.45	36.84	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>