|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,579,000 | 53.46 | 55.15 | 53.46 | 54.68 | 00:00:00 | | 2004-04-23 | 2,618,000 | 54.99 | 55.34 | 54.39 | 54.90 | 00:00:00 | | 2004-04-26 | 1,967,200 | 55.35 | 55.90 | 55.10 | 55.14 | 00:00:00 | | 2004-04-27 | 7,335,200 | 55.96 | 58.18 | 55.92 | 57.75 | 00:00:00 | | 2004-04-28 | 4,996,000 | 57.74 | 57.75 | 57.10 | 57.25 | 00:00:00 | | 2004-04-29 | 4,306,200 | 57.16 | 57.32 | 55.00 | 55.50 | 00:00:00 | | 2004-04-30 | 3,888,000 | 55.90 | 56.28 | 54.00 | 54.75 | 00:00:00 | | 2004-05-03 | 3,620,400 | 54.75 | 55.89 | 54.25 | 55.52 | 00:00:00 | | 2004-05-04 | 2,535,800 | 55.15 | 56.30 | 54.36 | 55.39 | 00:00:00 | | 2004-05-05 | 11,172,200 | 52.60 | 53.86 | 51.67 | 53.05 | 00:00:00 | | 2004-05-06 | 3,410,000 | 53.05 | 53.58 | 52.29 | 52.50 | 00:00:00 | | 2004-05-07 | 4,505,200 | 52.50 | 52.73 | 50.14 | 50.14 | 00:00:00 | | 2004-05-10 | 7,399,800 | 49.00 | 49.47 | 47.45 | 48.16 | 00:00:00 | | 2004-05-11 | 4,574,000 | 48.50 | 49.05 | 48.43 | 48.95 | 00:00:00 | | 2004-05-12 | 4,152,200 | 49.01 | 50.42 | 48.40 | 49.09 | 00:00:00 | | 2004-05-13 | 2,906,000 | 48.95 | 50.02 | 48.85 | 49.90 | 00:00:00 | | 2004-05-14 | 2,904,800 | 49.98 | 50.79 | 49.56 | 49.75 | 00:00:00 | | 2004-05-17 | 2,871,600 | 49.74 | 50.21 | 49.16 | 49.20 | 00:00:00 | | 2004-05-18 | 4,562,800 | 49.50 | 49.60 | 47.92 | 48.66 | 00:00:00 | | 2004-05-19 | 3,803,800 | 48.88 | 49.34 | 48.15 | 48.65 | 00:00:00 | | 2004-05-20 | 2,287,800 | 48.85 | 49.29 | 48.36 | 48.43 | 00:00:00 | | 2004-05-21 | 2,065,800 | 48.44 | 48.84 | 47.71 | 48.05 | 00:00:00 | | 2004-05-24 | 4,956,800 | 48.15 | 50.83 | 48.03 | 50.36 | 00:00:00 | | 2004-05-25 | 3,957,400 | 50.15 | 51.32 | 50.02 | 50.90 | 00:00:00 | | 2004-05-26 | 2,704,200 | 51.00 | 51.50 | 49.86 | 50.12 | 00:00:00 | | 2004-05-27 | 2,952,800 | 49.98 | 49.98 | 48.51 | 49.31 | 00:00:00 | | 2004-05-28 | 1,738,800 | 49.18 | 50.21 | 49.02 | 49.93 | 00:00:00 | | 2004-06-01 | 3,317,000 | 50.40 | 51.33 | 49.93 | 50.30 | 00:00:00 | | 2004-06-02 | 3,427,600 | 50.70 | 50.80 | 49.00 | 49.41 | 00:00:00 | | 2004-06-03 | 2,873,800 | 49.60 | 50.39 | 48.90 | 49.11 | 00:00:00 | | 2004-06-04 | 2,120,200 | 49.18 | 49.65 | 48.61 | 49.14 | 00:00:00 | | 2004-06-07 | 2,478,600 | 49.14 | 50.48 | 48.78 | 50.07 | 00:00:00 | | 2004-06-08 | 2,673,400 | 50.50 | 51.16 | 49.79 | 50.02 | 00:00:00 | | 2004-06-09 | 3,746,800 | 49.50 | 49.78 | 48.65 | 49.61 | 00:00:00 | | 2004-06-10 | 2,390,000 | 50.40 | 50.75 | 49.95 | 50.73 | 00:00:00 | | 2004-06-14 | 3,022,600 | 50.73 | 51.53 | 50.28 | 51.01 | 00:00:00 | | 2004-06-15 | 4,744,000 | 51.51 | 53.27 | 51.31 | 53.26 | 00:00:00 | | 2004-06-16 | 3,054,000 | 53.75 | 54.70 | 53.69 | 54.00 | 00:00:00 | | 2004-06-17 | 2,522,000 | 54.25 | 54.64 | 53.70 | 54.56 | 00:00:00 | | 2004-06-18 | 2,960,000 | 54.95 | 55.34 | 53.56 | 54.33 | 00:00:00 | | 2004-06-21 | 2,148,400 | 54.27 | 54.50 | 53.56 | 53.97 | 00:00:00 | | 2004-06-22 | 1,867,400 | 53.98 | 55.12 | 53.60 | 55.06 | 00:00:00 | | 2004-06-23 | 2,496,000 | 55.06 | 56.10 | 54.48 | 55.94 | 00:00:00 | | 2004-06-24 | 1,984,600 | 55.95 | 56.62 | 54.40 | 54.71 | 00:00:00 | | 2004-06-25 | 3,107,800 | 54.71 | 55.99 | 54.41 | 55.99 | 00:00:00 | | 2004-06-28 | 2,572,400 | 55.75 | 55.76 | 53.78 | 53.82 | 00:00:00 | | 2004-06-29 | 2,635,400 | 53.61 | 54.67 | 53.57 | 54.61 | 00:00:00 | | 2004-06-30 | 2,295,400 | 54.61 | 55.85 | 54.57 | 55.76 | 00:00:00 | | 2004-07-01 | 2,672,400 | 55.76 | 56.94 | 55.57 | 56.27 | 00:00:00 | | 2004-07-02 | 1,720,800 | 56.27 | 57.21 | 55.77 | 56.76 | 00:00:00 | | 2004-07-06 | 2,702,000 | 57.31 | 58.26 | 56.26 | 56.45 | 00:00:00 | | 2004-07-07 | 2,738,800 | 56.45 | 56.55 | 55.84 | 56.05 | 00:00:00 | | 2004-07-08 | 2,039,000 | 55.90 | 56.28 | 54.85 | 55.29 | 00:00:00 | | 2004-07-09 | 2,429,000 | 55.76 | 56.20 | 55.37 | 55.94 | 00:00:00 | | 2004-07-12 | 1,760,000 | 55.94 | 55.94 | 55.02 | 55.36 | 00:00:00 | | 2004-07-13 | 2,322,200 | 55.25 | 55.25 | 54.25 | 54.54 | 00:00:00 | | 2004-07-14 | 3,004,600 | 54.50 | 56.02 | 54.27 | 56.02 | 00:00:00 | | 2004-07-15 | 3,888,000 | 55.82 | 57.99 | 55.65 | 57.87 | 00:00:00 | | 2004-07-16 | 3,466,600 | 58.50 | 59.15 | 58.10 | 58.60 | 00:00:00 | | 2004-07-19 | 1,850,400 | 58.60 | 58.85 | 57.71 | 58.27 | 00:00:00 | | 2004-07-20 | 2,185,200 | 58.27 | 58.41 | 57.37 | 58.00 | 00:00:00 | | 2004-07-21 | 3,734,400 | 58.40 | 59.30 | 56.27 | 56.50 | 00:00:00 | | 2004-07-22 | 4,073,600 | 56.50 | 57.50 | 55.64 | 56.83 | 00:00:00 | | 2004-07-23 | 2,359,600 | 57.05 | 57.26 | 56.24 | 56.97 | 00:00:00 | | 2004-07-26 | 2,860,400 | 57.15 | 58.06 | 55.80 | 56.47 | 00:00:00 | | 2004-07-27 | 2,239,800 | 56.48 | 58.02 | 56.13 | 57.66 | 00:00:00 | | 2004-07-28 | 2,196,200 | 57.67 | 58.55 | 57.56 | 57.75 | 00:00:00 | | 2004-07-29 | 2,773,200 | 57.98 | 58.89 | 57.05 | 58.45 | 00:00:00 | | 2004-07-30 | 1,446,400 | 58.65 | 59.05 | 58.16 | 58.28 | 00:00:00 | | 2004-08-02 | 2,450,200 | 58.00 | 58.56 | 57.15 | 57.50 | 00:00:00 | | 2004-08-03 | 2,276,600 | 57.75 | 58.43 | 57.59 | 57.61 | 00:00:00 | | 2004-08-04 | 2,371,800 | 57.71 | 57.76 | 55.67 | 56.13 | 00:00:00 | | 2004-08-05 | 4,305,200 | 56.49 | 56.63 | 54.61 | 54.88 | 00:00:00 | | 2004-08-06 | 3,983,000 | 54.88 | 55.19 | 52.04 | 52.97 | 00:00:00 | | 2004-08-09 | 4,369,400 | 53.25 | 53.82 | 52.88 | 53.62 | 00:00:00 | | 2004-08-10 | 1,972,800 | 53.61 | 54.38 | 53.15 | 53.46 | 00:00:00 | | 2004-08-11 | 2,637,400 | 53.26 | 54.30 | 52.89 | 53.24 | 00:00:00 | | 2004-08-12 | 2,270,400 | 53.49 | 53.62 | 52.13 | 52.18 | 00:00:00 | | 2004-08-13 | 1,807,000 | 52.32 | 52.95 | 51.93 | 52.48 | 00:00:00 | | 2004-08-16 | 2,475,800 | 52.49 | 53.45 | 52.12 | 53.45 | 00:00:00 | | 2004-08-17 | 3,404,800 | 53.32 | 53.33 | 52.04 | 52.33 | 00:00:00 | | 2004-08-18 | 3,285,000 | 52.40 | 53.09 | 51.78 | 52.69 | 00:00:00 | | 2004-08-19 | 3,166,400 | 53.15 | 54.14 | 52.90 | 53.50 | 00:00:00 | | 2004-08-20 | 6,649,800 | 54.74 | 56.29 | 54.74 | 55.87 | 00:00:00 | | 2004-08-23 | 3,143,400 | 56.03 | 56.24 | 54.92 | 55.13 | 00:00:00 | | 2004-08-24 | 2,425,400 | 55.17 | 55.34 | 54.23 | 55.05 | 00:00:00 | | 2004-08-25 | 2,301,800 | 55.40 | 56.07 | 55.06 | 55.84 | 00:00:00 | | 2004-08-26 | 2,296,600 | 55.84 | 57.10 | 55.21 | 56.71 | 00:00:00 | | 2004-08-27 | 1,806,000 | 56.72 | 57.83 | 56.39 | 56.87 | 00:00:00 | | 2004-08-30 | 1,354,000 | 57.01 | 57.33 | 55.61 | 56.02 | 00:00:00 | | 2004-08-31 | 2,056,000 | 56.34 | 57.07 | 56.34 | 56.98 | 00:00:00 | | 2004-09-01 | 2,775,000 | 57.16 | 58.29 | 56.65 | 57.84 | 00:00:00 | | 2004-09-02 | 1,936,200 | 58.45 | 58.53 | 57.17 | 57.57 | 00:00:00 | | 2004-09-03 | 2,120,000 | 57.57 | 59.18 | 57.32 | 58.90 | 00:00:00 | | 2004-09-07 | 1,657,400 | 58.18 | 58.36 | 57.79 | 58.23 | 00:00:00 | | 2004-09-08 | 1,447,200 | 58.11 | 58.92 | 57.61 | 58.28 | 00:00:00 | | 2004-09-09 | 2,456,800 | 58.29 | 59.49 | 58.04 | 58.98 | 00:00:00 | | 2004-09-10 | 1,711,400 | 59.02 | 59.24 | 57.61 | 58.15 | 00:00:00 | | 2004-09-13 | 2,145,000 | 58.58 | 59.00 | 58.23 | 58.65 | 00:00:00 | | 2004-09-14 | 1,552,600 | 58.90 | 58.90 | 57.80 | 58.47 | 00:00:00 | | 2004-09-15 | 3,682,000 | 58.42 | 59.90 | 57.80 | 59.25 | 00:00:00 | | 2004-09-16 | 2,687,200 | 59.20 | 59.75 | 58.86 | 59.29 | 00:00:00 | | 2004-09-17 | 2,065,000 | 59.48 | 60.12 | 59.17 | 59.60 | 00:00:00 | | 2004-09-20 | 3,062,600 | 59.63 | 60.15 | 58.65 | 58.66 | 00:00:00 | | 2004-09-21 | 3,173,000 | 58.70 | 60.30 | 58.32 | 60.20 | 00:00:00 | | 2004-09-22 | 2,920,800 | 59.75 | 60.86 | 59.38 | 60.31 | 00:00:00 | | 2004-09-23 | 1,982,400 | 60.15 | 60.47 | 59.11 | 60.00 | 00:00:00 | | 2004-09-24 | 2,455,400 | 60.01 | 61.43 | 59.80 | 61.39 | 00:00:00 | | 2004-09-27 | 2,792,400 | 61.90 | 62.02 | 60.61 | 60.64 | 00:00:00 | | 2004-09-28 | 2,481,800 | 61.00 | 61.79 | 60.33 | 61.42 | 00:00:00 | | 2004-09-29 | 3,336,600 | 61.25 | 61.33 | 59.48 | 60.24 | 00:00:00 | | 2004-09-30 | 2,087,800 | 60.24 | 61.16 | 60.08 | 60.73 | 00:00:00 | | 2004-10-01 | 2,200,600 | 60.73 | 62.21 | 60.19 | 61.77 | 00:00:00 | | 2004-10-04 | 1,804,400 | 61.60 | 62.28 | 61.06 | 61.37 | 00:00:00 | | 2004-10-05 | 2,462,400 | 61.72 | 62.27 | 60.90 | 61.12 | 00:00:00 | | 2004-10-06 | 2,202,000 | 61.59 | 62.80 | 61.23 | 62.50 | 00:00:00 | | 2004-10-07 | 3,467,200 | 62.75 | 62.97 | 61.33 | 61.85 | 00:00:00 | | 2004-10-08 | 2,556,800 | 62.17 | 62.71 | 61.70 | 62.35 | 00:00:00 | | 2004-10-11 | 3,364,200 | 62.35 | 62.35 | 60.32 | 60.52 | 00:00:00 | | 2004-10-12 | 2,711,800 | 60.46 | 60.86 | 59.28 | 59.43 | 00:00:00 | | 2004-10-13 | 4,770,400 | 59.00 | 59.50 | 58.04 | 58.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
