|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,470,800 | 49.44 | 49.44 | 46.38 | 46.38 | 00:00:00 | | 2000-01-04 | 2,458,800 | 45.75 | 47.50 | 45.00 | 46.38 | 00:00:00 | | 2000-01-05 | 2,898,800 | 45.25 | 47.09 | 45.19 | 46.50 | 00:00:00 | | 2000-01-06 | 1,632,800 | 46.88 | 48.81 | 46.63 | 48.38 | 00:00:00 | | 2000-01-07 | 3,434,000 | 48.38 | 50.88 | 47.75 | 50.31 | 00:00:00 | | 2000-01-10 | 2,556,400 | 50.38 | 52.00 | 49.25 | 50.88 | 00:00:00 | | 2000-01-11 | 3,317,200 | 51.50 | 53.31 | 50.63 | 53.31 | 00:00:00 | | 2000-01-12 | 2,346,400 | 52.88 | 53.13 | 51.75 | 52.13 | 00:00:00 | | 2000-01-13 | 3,687,200 | 53.50 | 55.50 | 53.25 | 55.50 | 00:00:00 | | 2000-01-14 | 2,784,000 | 55.44 | 56.44 | 54.63 | 55.00 | 00:00:00 | | 2000-01-18 | 6,038,800 | 56.00 | 57.50 | 56.00 | 57.00 | 00:00:00 | | 2000-01-19 | 3,452,800 | 56.81 | 57.38 | 56.25 | 56.69 | 00:00:00 | | 2000-01-20 | 3,149,600 | 56.75 | 57.00 | 55.56 | 56.06 | 00:00:00 | | 2000-01-21 | 3,494,000 | 56.06 | 59.00 | 56.06 | 57.75 | 00:00:00 | | 2000-01-24 | 2,298,000 | 58.00 | 58.50 | 55.06 | 55.56 | 00:00:00 | | 2000-01-25 | 1,538,800 | 55.63 | 57.63 | 54.56 | 56.88 | 00:00:00 | | 2000-01-26 | 3,141,600 | 57.75 | 58.38 | 53.19 | 54.06 | 00:00:00 | | 2000-01-27 | 2,702,400 | 54.13 | 56.13 | 52.00 | 52.50 | 00:00:00 | | 2000-01-28 | 1,726,800 | 52.25 | 53.44 | 51.00 | 51.81 | 00:00:00 | | 2000-01-31 | 3,960,000 | 51.00 | 52.75 | 50.94 | 51.31 | 00:00:00 | | 2000-02-01 | 3,817,600 | 53.00 | 55.63 | 52.63 | 55.38 | 00:00:00 | | 2000-02-02 | 4,229,200 | 55.63 | 57.50 | 55.06 | 55.19 | 00:00:00 | | 2000-02-03 | 2,109,600 | 55.50 | 55.63 | 53.75 | 55.13 | 00:00:00 | | 2000-02-04 | 1,675,600 | 54.75 | 56.06 | 53.63 | 54.75 | 00:00:00 | | 2000-02-07 | 2,526,800 | 54.50 | 55.81 | 54.38 | 55.50 | 00:00:00 | | 2000-02-08 | 1,764,400 | 55.50 | 55.75 | 52.75 | 53.19 | 00:00:00 | | 2000-02-09 | 3,473,600 | 53.19 | 53.56 | 50.50 | 50.94 | 00:00:00 | | 2000-02-10 | 2,904,000 | 52.00 | 53.63 | 51.81 | 52.25 | 00:00:00 | | 2000-02-11 | 3,140,400 | 53.00 | 54.50 | 52.56 | 53.56 | 00:00:00 | | 2000-02-14 | 2,655,600 | 54.13 | 56.81 | 52.38 | 56.25 | 00:00:00 | | 2000-02-15 | 3,964,400 | 56.75 | 57.88 | 55.50 | 57.50 | 00:00:00 | | 2000-02-16 | 3,571,600 | 57.50 | 59.75 | 56.13 | 58.69 | 00:00:00 | | 2000-02-17 | 3,150,400 | 57.75 | 59.38 | 55.38 | 58.06 | 00:00:00 | | 2000-02-18 | 2,033,600 | 57.88 | 58.50 | 55.69 | 56.38 | 00:00:00 | | 2000-02-22 | 1,806,400 | 56.38 | 57.25 | 54.88 | 56.31 | 00:00:00 | | 2000-02-23 | 2,620,000 | 56.19 | 56.94 | 55.75 | 56.06 | 00:00:00 | | 2000-02-24 | 3,889,200 | 55.63 | 59.69 | 55.63 | 58.94 | 00:00:00 | | 2000-02-25 | 3,176,400 | 58.81 | 60.00 | 58.38 | 58.75 | 00:00:00 | | 2000-02-28 | 3,318,000 | 58.69 | 61.25 | 58.44 | 60.00 | 00:00:00 | | 2000-02-29 | 2,436,400 | 60.50 | 63.25 | 60.13 | 62.69 | 00:00:00 | | 2000-03-01 | 2,812,000 | 62.69 | 64.87 | 62.00 | 64.62 | 00:00:00 | | 2000-03-02 | 6,628,000 | 66.00 | 69.50 | 65.50 | 68.00 | 00:00:00 | | 2000-03-03 | 3,869,600 | 68.00 | 68.94 | 65.75 | 67.81 | 00:00:00 | | 2000-03-06 | 3,103,600 | 68.00 | 70.19 | 67.37 | 68.56 | 00:00:00 | | 2000-03-07 | 5,330,400 | 69.12 | 75.00 | 68.75 | 73.00 | 00:00:00 | | 2000-03-08 | 5,489,200 | 71.75 | 71.81 | 64.75 | 64.87 | 00:00:00 | | 2000-03-09 | 2,643,600 | 66.00 | 66.19 | 62.13 | 65.00 | 00:00:00 | | 2000-03-10 | 2,498,000 | 64.75 | 68.62 | 64.00 | 64.94 | 00:00:00 | | 2000-03-13 | 3,307,200 | 63.75 | 67.19 | 63.50 | 63.75 | 00:00:00 | | 2000-03-14 | 2,994,800 | 63.81 | 65.87 | 62.38 | 65.44 | 00:00:00 | | 2000-03-15 | 2,360,400 | 64.50 | 65.37 | 61.25 | 61.94 | 00:00:00 | | 2000-03-16 | 2,378,000 | 61.00 | 65.50 | 60.25 | 65.50 | 00:00:00 | | 2000-03-17 | 4,909,600 | 66.50 | 69.75 | 64.62 | 69.37 | 00:00:00 | | 2000-03-20 | 3,214,800 | 68.62 | 68.62 | 64.69 | 65.62 | 00:00:00 | | 2000-03-21 | 3,312,800 | 68.00 | 69.87 | 67.12 | 68.87 | 00:00:00 | | 2000-03-22 | 6,142,400 | 71.25 | 76.25 | 71.00 | 75.06 | 00:00:00 | | 2000-03-23 | 5,541,600 | 77.00 | 77.50 | 72.56 | 75.12 | 00:00:00 | | 2000-03-24 | 4,172,800 | 76.50 | 80.75 | 76.37 | 77.00 | 00:00:00 | | 2000-03-27 | 5,079,200 | 76.00 | 82.00 | 73.37 | 79.19 | 00:00:00 | | 2000-03-28 | 3,962,400 | 78.12 | 81.25 | 75.00 | 76.87 | 00:00:00 | | 2000-03-29 | 5,026,400 | 76.87 | 80.75 | 76.87 | 79.00 | 00:00:00 | | 2000-03-30 | 7,672,000 | 81.25 | 82.37 | 77.50 | 78.19 | 00:00:00 | | 2000-03-31 | 3,898,000 | 78.44 | 80.00 | 75.00 | 77.50 | 00:00:00 | | 2000-04-03 | 4,272,000 | 77.50 | 80.94 | 76.75 | 80.56 | 00:00:00 | | 2000-04-04 | 6,519,600 | 80.56 | 81.87 | 73.69 | 78.50 | 00:00:00 | | 2000-04-05 | 4,604,000 | 78.62 | 80.00 | 72.62 | 72.87 | 00:00:00 | | 2000-04-06 | 4,406,000 | 73.50 | 75.62 | 69.50 | 74.19 | 00:00:00 | | 2000-04-07 | 3,565,200 | 74.00 | 77.44 | 72.62 | 74.00 | 00:00:00 | | 2000-04-10 | 4,320,800 | 73.50 | 73.50 | 68.81 | 69.00 | 00:00:00 | | 2000-04-11 | 5,072,800 | 70.00 | 74.31 | 67.50 | 74.00 | 00:00:00 | | 2000-04-12 | 6,929,600 | 74.06 | 80.25 | 73.87 | 78.31 | 00:00:00 | | 2000-04-13 | 3,061,600 | 78.31 | 79.50 | 74.06 | 74.06 | 00:00:00 | | 2000-04-14 | 4,189,600 | 74.62 | 78.56 | 72.00 | 72.44 | 00:00:00 | | 2000-04-17 | 3,785,200 | 71.75 | 72.00 | 66.00 | 71.19 | 00:00:00 | | 2000-04-18 | 2,437,200 | 73.00 | 75.62 | 70.31 | 74.00 | 00:00:00 | | 2000-04-19 | 3,391,200 | 74.25 | 76.37 | 70.62 | 74.00 | 00:00:00 | | 2000-04-20 | 2,391,600 | 75.75 | 78.75 | 74.87 | 76.00 | 00:00:00 | | 2000-04-24 | 2,736,000 | 76.25 | 78.25 | 74.00 | 76.50 | 00:00:00 | | 2000-04-25 | 2,636,000 | 76.37 | 77.31 | 71.37 | 74.50 | 00:00:00 | | 2000-04-26 | 3,185,200 | 73.94 | 77.00 | 72.37 | 75.94 | 00:00:00 | | 2000-04-27 | 4,534,800 | 77.87 | 81.87 | 75.56 | 78.12 | 00:00:00 | | 2000-04-28 | 1,915,600 | 77.37 | 79.31 | 75.94 | 76.00 | 00:00:00 | | 2000-05-01 | 2,129,200 | 76.50 | 77.81 | 73.62 | 76.50 | 00:00:00 | | 2000-05-02 | 3,113,200 | 77.00 | 80.75 | 76.75 | 79.25 | 00:00:00 | | 2000-05-03 | 3,663,200 | 80.25 | 80.81 | 77.62 | 78.06 | 00:00:00 | | 2000-05-04 | 3,555,600 | 77.87 | 82.37 | 77.87 | 81.00 | 00:00:00 | | 2000-05-05 | 3,288,400 | 81.00 | 84.69 | 79.50 | 83.69 | 00:00:00 | | 2000-05-08 | 3,498,800 | 85.00 | 87.00 | 81.00 | 81.69 | 00:00:00 | | 2000-05-09 | 3,322,000 | 81.87 | 83.00 | 80.50 | 81.31 | 00:00:00 | | 2000-05-10 | 1,943,600 | 81.94 | 81.94 | 78.62 | 80.12 | 00:00:00 | | 2000-05-11 | 1,962,400 | 81.00 | 84.75 | 80.87 | 82.94 | 00:00:00 | | 2000-05-12 | 3,052,800 | 82.69 | 86.00 | 81.12 | 85.00 | 00:00:00 | | 2000-05-15 | 2,850,400 | 84.81 | 88.50 | 84.19 | 87.50 | 00:00:00 | | 2000-05-16 | 2,990,400 | 87.87 | 87.94 | 83.12 | 84.44 | 00:00:00 | | 2000-05-17 | 2,891,200 | 84.69 | 87.50 | 83.50 | 86.81 | 00:00:00 | | 2000-05-18 | 9,038,000 | 84.00 | 84.50 | 78.50 | 80.75 | 00:00:00 | | 2000-05-19 | 3,534,000 | 80.69 | 81.69 | 77.75 | 79.81 | 00:00:00 | | 2000-05-22 | 2,162,400 | 79.81 | 80.12 | 76.37 | 76.62 | 00:00:00 | | 2000-05-23 | 2,886,000 | 77.00 | 80.87 | 76.75 | 79.62 | 00:00:00 | | 2000-05-24 | 3,632,000 | 79.62 | 80.50 | 74.50 | 76.44 | 00:00:00 | | 2000-05-25 | 3,576,400 | 76.44 | 78.00 | 74.00 | 77.81 | 00:00:00 | | 2000-05-26 | 1,742,400 | 78.87 | 79.62 | 76.37 | 76.37 | 00:00:00 | | 2000-05-30 | 2,329,200 | 76.37 | 78.62 | 75.25 | 75.44 | 00:00:00 | | 2000-05-31 | 3,296,000 | 77.00 | 80.81 | 77.00 | 79.06 | 00:00:00 | | 2000-06-01 | 4,908,000 | 79.12 | 79.75 | 74.00 | 75.69 | 00:00:00 | | 2000-06-02 | 6,968,000 | 75.25 | 75.25 | 67.25 | 68.81 | 00:00:00 | | 2000-06-05 | 6,697,200 | 69.50 | 70.75 | 65.25 | 67.37 | 00:00:00 | | 2000-06-06 | 5,236,400 | 68.00 | 72.00 | 66.87 | 71.94 | 00:00:00 | | 2000-06-07 | 4,006,400 | 71.75 | 72.25 | 69.00 | 69.19 | 00:00:00 | | 2000-06-08 | 3,206,800 | 69.25 | 72.62 | 69.00 | 70.69 | 00:00:00 | | 2000-06-09 | 2,471,600 | 70.69 | 70.69 | 67.06 | 67.81 | 00:00:00 | | 2000-06-12 | 3,587,600 | 69.75 | 71.25 | 69.25 | 71.09 | 00:00:00 | | 2000-06-13 | 2,911,200 | 71.12 | 73.12 | 69.69 | 69.81 | 00:00:00 | | 2000-06-14 | 4,588,400 | 69.94 | 73.12 | 69.75 | 70.37 | 00:00:00 | | 2000-06-15 | 5,613,200 | 70.50 | 71.50 | 66.25 | 66.87 | 00:00:00 | | 2000-06-16 | 4,702,800 | 67.12 | 72.62 | 67.12 | 71.50 | 00:00:00 | | 2000-06-19 | 2,670,000 | 70.50 | 70.75 | 67.69 | 69.94 | 00:00:00 | | 2000-06-20 | 4,451,600 | 69.75 | 71.19 | 67.62 | 70.44 | 00:00:00 | | 2000-06-21 | 5,275,200 | 72.50 | 75.44 | 70.37 | 74.69 | 00:00:00 | | 2000-06-22 | 2,932,400 | 75.50 | 76.62 | 70.81 | 71.56 | 00:00:00 | | 2000-06-23 | 3,530,000 | 72.25 | 74.62 | 72.12 | 72.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
