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
2002-11-14	2,374,200	30.67	31.86	30.67	31.70	00:00:00
2002-11-15	1,875,600	31.00	31.75	30.95	31.54	00:00:00
2002-11-18	1,837,600	31.95	31.97	30.90	31.68	00:00:00
2002-11-19	2,534,400	31.80	32.02	30.71	30.72	00:00:00
2002-11-20	2,745,400	30.90	32.88	30.76	32.84	00:00:00
2002-11-21	2,266,000	33.30	33.80	33.00	33.74	00:00:00
2002-11-22	2,362,600	34.00	34.00	32.70	32.79	00:00:00
2002-11-25	2,281,800	32.79	33.08	32.33	33.03	00:00:00
2002-11-26	2,261,400	33.04	33.04	32.20	32.60	00:00:00
2002-11-27	1,337,000	33.40	33.64	32.61	33.62	00:00:00
2002-11-29	1,075,400	33.70	34.35	33.70	34.00	00:00:00
2002-12-02	2,784,200	34.90	35.30	34.00	35.19	00:00:00
2002-12-03	1,967,000	35.35	35.95	34.65	34.73	00:00:00
2002-12-04	2,164,600	33.26	34.13	33.26	33.87	00:00:00
2002-12-05	2,034,800	33.87	34.43	33.57	33.78	00:00:00
2002-12-06	1,583,200	33.78	34.80	33.52	34.19	00:00:00
2002-12-09	2,209,200	34.69	35.20	33.60	33.60	00:00:00
2002-12-10	1,889,000	33.68	34.24	33.06	34.05	00:00:00
2002-12-11	1,648,000	34.05	34.07	33.17	33.87	00:00:00
2002-12-12	2,422,000	34.15	35.07	33.67	35.00	00:00:00
2002-12-13	2,378,800	34.80	35.16	34.03	34.03	00:00:00
2002-12-16	3,113,200	34.30	34.88	34.18	34.69	00:00:00
2002-12-17	1,956,000	34.70	34.94	33.94	34.00	00:00:00
2002-12-18	2,056,000	33.30	33.80	32.92	33.02	00:00:00
2002-12-19	1,856,200	33.05	33.70	33.03	33.19	00:00:00
2002-12-20	2,450,600	33.20	34.72	33.01	34.72	00:00:00
2002-12-23	2,342,400	34.75	34.85	34.10	34.57	00:00:00
2002-12-24	481,200	34.45	34.57	33.88	33.96	00:00:00
2002-12-26	1,235,800	33.71	34.23	33.27	33.32	00:00:00
2002-12-27	1,132,400	33.12	33.67	32.30	32.38	00:00:00
2002-12-30	1,275,200	32.80	33.10	32.15	32.23	00:00:00
2002-12-31	1,906,000	32.23	32.68	32.06	32.62	00:00:00
2003-01-02	2,546,200	32.95	34.00	32.71	33.86	00:00:00
2003-01-03	1,687,200	33.65	33.94	33.05	33.24	00:00:00
2003-01-06	2,346,000	33.00	33.24	32.40	32.47	00:00:00
2003-01-07	3,569,000	32.47	32.47	30.82	30.92	00:00:00
2003-01-08	2,818,800	30.93	31.40	30.62	31.05	00:00:00
2003-01-09	2,176,600	31.35	31.68	31.00	31.46	00:00:00
2003-01-10	1,506,400	31.47	31.95	31.12	31.43	00:00:00
2003-01-13	3,031,600	30.75	31.00	30.10	30.17	00:00:00
2003-01-14	2,087,800	30.20	30.69	29.63	29.85	00:00:00
2003-01-15	3,261,800	29.90	31.35	29.80	30.87	00:00:00
2003-01-16	3,323,200	31.30	32.32	31.19	32.27	00:00:00
2003-01-17	2,964,600	32.28	32.28	31.35	31.90	00:00:00
2003-01-21	2,350,000	31.91	31.91	30.82	30.86	00:00:00
2003-01-22	4,315,600	30.87	31.86	30.06	31.50	00:00:00
2003-01-23	2,711,400	31.51	32.33	31.10	32.30	00:00:00
2003-01-24	2,625,400	32.30	32.30	31.20	31.42	00:00:00
2003-01-27	2,662,400	31.30	31.39	29.90	30.18	00:00:00
2003-01-28	2,126,400	30.50	31.15	30.15	30.26	00:00:00
2003-01-29	3,314,600	30.27	31.15	29.50	30.95	00:00:00
2003-01-30	3,480,600	30.96	32.01	30.96	31.27	00:00:00
2003-01-31	2,653,000	31.28	32.18	31.08	31.84	00:00:00
2003-02-03	2,471,000	31.85	32.58	31.53	32.05	00:00:00
2003-02-04	2,644,600	32.05	33.25	31.65	33.15	00:00:00
2003-02-05	2,235,600	33.35	33.76	32.66	33.00	00:00:00
2003-02-06	1,605,800	33.06	33.49	32.48	32.97	00:00:00
2003-02-07	1,600,600	33.20	33.32	32.11	32.14	00:00:00
2003-02-10	1,852,200	32.30	33.08	32.14	32.99	00:00:00
2003-02-11	2,331,200	33.00	33.69	32.81	32.98	00:00:00
2003-02-12	2,154,200	33.18	33.31	32.05	32.06	00:00:00
2003-02-13	2,073,800	32.06	32.28	31.05	31.43	00:00:00
2003-02-14	1,908,200	31.40	32.11	31.40	31.95	00:00:00
2003-02-18	2,286,600	32.00	33.25	31.50	33.25	00:00:00
2003-02-19	1,568,400	33.10	33.40	32.60	32.88	00:00:00
2003-02-20	2,394,000	32.89	33.85	32.63	33.80	00:00:00
2003-02-21	4,224,600	34.35	35.36	33.51	35.34	00:00:00
2003-02-24	4,314,000	35.34	36.30	35.05	36.30	00:00:00
2003-02-25	7,820,400	36.65	37.40	35.55	36.05	00:00:00
2003-02-26	3,532,600	36.05	36.88	35.70	36.48	00:00:00
2003-02-27	5,033,600	36.48	36.50	34.76	34.95	00:00:00
2003-02-28	3,312,200	35.00	35.44	34.65	34.86	00:00:00
2003-03-03	2,344,200	34.86	35.20	34.41	34.66	00:00:00
2003-03-04	1,798,600	34.66	34.93	34.30	34.56	00:00:00
2003-03-05	2,396,800	34.47	34.88	34.25	34.54	00:00:00
2003-03-06	3,161,400	34.48	35.10	34.35	34.99	00:00:00
2003-03-07	3,405,200	34.65	35.10	33.83	34.20	00:00:00
2003-03-10	2,134,800	34.21	34.27	33.60	33.75	00:00:00
2003-03-11	2,281,600	33.78	34.18	32.71	32.71	00:00:00
2003-03-12	2,912,400	32.55	32.71	31.81	32.24	00:00:00
2003-03-13	2,698,000	32.70	32.73	31.90	32.32	00:00:00
2003-03-14	2,302,400	32.32	32.70	32.22	32.61	00:00:00
2003-03-17	2,524,400	32.61	33.45	32.57	33.20	00:00:00
2003-03-18	3,438,800	33.20	34.61	32.85	34.59	00:00:00
2003-03-19	2,015,200	34.61	34.77	33.54	34.03	00:00:00
2003-03-20	3,224,600	34.03	35.26	33.75	34.96	00:00:00
2003-03-21	4,031,400	34.75	35.00	33.89	34.10	00:00:00
2003-03-24	2,698,800	34.10	34.51	33.37	33.45	00:00:00
2003-03-25	3,371,800	33.70	34.23	33.37	33.60	00:00:00
2003-03-26	2,095,800	33.65	34.15	33.35	34.00	00:00:00
2003-03-27	2,960,800	34.00	35.35	33.97	34.82	00:00:00
2003-03-28	2,535,200	34.60	35.40	34.60	35.21	00:00:00
2003-03-31	3,621,000	33.98	35.45	33.98	35.23	00:00:00
2003-04-01	1,966,600	35.00	35.48	34.88	35.17	00:00:00
2003-04-02	2,068,200	35.17	35.79	34.71	35.78	00:00:00
2003-04-03	2,264,800	35.78	35.99	34.93	34.99	00:00:00
2003-04-04	1,749,000	35.15	35.55	34.51	34.69	00:00:00
2003-04-07	1,792,600	34.69	35.00	34.37	34.47	00:00:00
2003-04-08	1,848,800	34.47	34.70	34.20	34.62	00:00:00
2003-04-09	1,659,400	34.97	35.07	34.59	34.84	00:00:00
2003-04-10	2,319,200	35.09	36.24	35.08	35.95	00:00:00
2003-04-11	3,417,400	35.95	36.45	35.09	36.36	00:00:00
2003-04-14	2,858,800	36.35	36.44	35.95	36.40	00:00:00
2003-04-15	2,143,400	36.30	36.33	35.78	35.92	00:00:00
2003-04-16	1,728,000	35.93	36.24	35.41	35.50	00:00:00
2003-04-17	3,742,800	34.75	37.38	34.75	37.19	00:00:00
2003-04-21	2,103,200	37.09	37.62	36.84	37.38	00:00:00
2003-04-22	2,405,800	37.28	37.61	36.93	37.50	00:00:00
2003-04-23	4,422,200	38.00	38.25	36.76	37.01	00:00:00
2003-04-24	2,296,400	37.02	37.29	36.70	37.27	00:00:00
2003-04-25	1,005,400	37.02	37.29	36.81	37.01	00:00:00
2003-04-28	2,936,600	36.81	37.09	35.83	36.00	00:00:00
2003-04-29	2,569,400	36.00	36.25	35.10	35.36	00:00:00
2003-04-30	4,435,000	35.36	36.13	35.36	35.56	00:00:00
2003-05-01	1,682,600	35.56	35.93	34.98	35.24	00:00:00
2003-05-02	2,204,800	35.25	36.60	35.25	36.35	00:00:00
2003-05-05	1,681,800	36.25	36.87	36.20	36.79	00:00:00
2003-05-06	2,120,400	36.64	37.39	36.49	36.80	00:00:00
2003-05-07	3,233,800	36.80	38.35	36.38	37.69	00:00:00
2003-05-08	2,799,000	37.70	38.53	37.30	38.34	00:00:00
2003-05-09	2,180,600	38.49	38.54	37.89	38.40	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 > >>