|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 4,770,400 | 59.00 | 59.50 | 58.04 | 58.90 | 00:00:00 | | 2004-10-14 | 3,434,400 | 59.30 | 60.63 | 59.20 | 60.03 | 00:00:00 | | 2004-10-15 | 2,293,000 | 61.05 | 61.10 | 59.82 | 60.21 | 00:00:00 | | 2004-10-18 | 2,513,200 | 60.21 | 60.79 | 59.09 | 59.29 | 00:00:00 | | 2004-10-19 | 2,430,000 | 59.05 | 59.77 | 58.45 | 59.14 | 00:00:00 | | 2004-10-20 | 2,101,400 | 59.50 | 61.23 | 59.39 | 60.96 | 00:00:00 | | 2004-10-21 | 2,467,800 | 61.70 | 62.39 | 60.99 | 61.51 | 00:00:00 | | 2004-10-22 | 1,890,600 | 61.35 | 62.49 | 60.64 | 61.00 | 00:00:00 | | 2004-10-25 | 3,699,000 | 61.94 | 61.95 | 59.82 | 61.56 | 00:00:00 | | 2004-10-26 | 2,796,600 | 61.03 | 62.13 | 61.03 | 61.88 | 00:00:00 | | 2004-10-27 | 5,313,600 | 61.88 | 62.62 | 59.27 | 59.68 | 00:00:00 | | 2004-10-28 | 9,364,000 | 58.25 | 59.54 | 56.65 | 56.85 | 00:00:00 | | 2004-10-29 | 3,809,600 | 56.86 | 58.16 | 56.48 | 58.08 | 00:00:00 | | 2004-11-01 | 3,827,000 | 58.56 | 59.09 | 56.73 | 57.02 | 00:00:00 | | 2004-11-02 | 5,359,200 | 56.57 | 56.69 | 54.81 | 55.21 | 00:00:00 | | 2004-11-03 | 5,867,800 | 56.99 | 57.74 | 55.31 | 56.75 | 00:00:00 | | 2004-11-04 | 3,960,400 | 56.55 | 57.83 | 56.51 | 57.04 | 00:00:00 | | 2004-11-05 | 2,890,400 | 57.13 | 57.38 | 56.35 | 56.67 | 00:00:00 | | 2004-11-08 | 4,561,800 | 55.91 | 56.15 | 54.50 | 55.00 | 00:00:00 | | 2004-11-09 | 4,243,200 | 54.70 | 55.88 | 54.44 | 55.44 | 00:00:00 | | 2004-11-10 | 3,954,000 | 55.75 | 57.13 | 55.16 | 56.42 | 00:00:00 | | 2004-11-11 | 2,418,400 | 56.15 | 56.74 | 55.79 | 56.23 | 00:00:00 | | 2004-11-12 | 3,543,600 | 56.35 | 57.80 | 56.20 | 57.58 | 00:00:00 | | 2004-11-15 | 4,010,600 | 56.97 | 56.97 | 54.86 | 55.67 | 00:00:00 | | 2004-11-16 | 3,062,800 | 56.30 | 56.50 | 55.36 | 55.50 | 00:00:00 | | 2004-11-17 | 3,516,000 | 55.50 | 56.88 | 55.01 | 56.75 | 00:00:00 | | 2004-11-18 | 4,059,800 | 57.00 | 58.61 | 56.88 | 58.50 | 00:00:00 | | 2004-11-19 | 4,589,000 | 58.83 | 60.26 | 58.52 | 60.00 | 00:00:00 | | 2004-11-22 | 3,419,800 | 60.00 | 60.34 | 59.64 | 60.29 | 00:00:00 | | 2004-11-23 | 3,996,800 | 60.30 | 61.98 | 60.13 | 61.10 | 00:00:00 | | 2004-11-24 | 4,330,200 | 60.99 | 61.64 | 60.50 | 61.49 | 00:00:00 | | 2004-11-26 | 676,800 | 61.73 | 61.99 | 61.31 | 61.46 | 00:00:00 | | 2004-11-29 | 3,003,800 | 61.48 | 61.74 | 59.90 | 60.48 | 00:00:00 | | 2004-11-30 | 3,209,800 | 60.48 | 61.37 | 60.35 | 60.57 | 00:00:00 | | 2004-12-01 | 5,519,400 | 60.57 | 60.61 | 57.23 | 57.46 | 00:00:00 | | 2004-12-02 | 5,951,400 | 57.47 | 57.47 | 55.33 | 56.67 | 00:00:00 | | 2004-12-03 | 4,465,000 | 56.67 | 58.35 | 56.58 | 58.18 | 00:00:00 | | 2004-12-06 | 3,243,200 | 58.25 | 58.42 | 56.65 | 57.39 | 00:00:00 | | 2004-12-07 | 3,036,400 | 57.03 | 57.25 | 56.13 | 56.26 | 00:00:00 | | 2004-12-08 | 3,798,000 | 55.90 | 57.10 | 55.71 | 56.33 | 00:00:00 | | 2004-12-09 | 3,272,400 | 56.70 | 57.38 | 56.65 | 57.32 | 00:00:00 | | 2004-12-10 | 2,161,000 | 57.68 | 58.01 | 56.26 | 56.64 | 00:00:00 | | 2004-12-13 | 3,472,000 | 56.85 | 57.08 | 56.36 | 56.55 | 00:00:00 | | 2004-12-14 | 4,228,400 | 56.98 | 57.26 | 56.50 | 56.83 | 00:00:00 | | 2004-12-15 | 3,445,000 | 57.00 | 57.30 | 56.39 | 57.20 | 00:00:00 | | 2004-12-16 | 2,839,000 | 57.20 | 57.43 | 56.58 | 56.64 | 00:00:00 | | 2004-12-17 | 3,121,800 | 57.22 | 57.25 | 56.13 | 56.50 | 00:00:00 | | 2004-12-20 | 2,830,000 | 56.50 | 56.55 | 55.92 | 56.16 | 00:00:00 | | 2004-12-21 | 3,556,800 | 56.35 | 56.73 | 55.45 | 56.68 | 00:00:00 | | 2004-12-22 | 3,055,600 | 56.70 | 57.02 | 54.61 | 55.85 | 00:00:00 | | 2004-12-23 | 1,335,200 | 55.79 | 56.58 | 55.63 | 56.21 | 00:00:00 | | 2004-12-27 | 3,368,200 | 55.39 | 55.72 | 54.00 | 54.11 | 00:00:00 | | 2004-12-28 | 4,357,000 | 54.11 | 54.48 | 53.70 | 53.98 | 00:00:00 | | 2004-12-29 | 3,287,200 | 54.11 | 54.97 | 53.83 | 54.82 | 00:00:00 | | 2004-12-30 | 3,815,400 | 54.35 | 54.55 | 54.12 | 54.35 | 00:00:00 | | 2004-12-31 | 1,491,200 | 54.50 | 54.77 | 54.30 | 54.41 | 00:00:00 | | 2005-01-03 | 2,579,400 | 53.70 | 53.70 | 52.41 | 52.51 | 00:00:00 | | 2005-01-04 | 4,071,000 | 52.74 | 53.44 | 52.22 | 52.37 | 00:00:00 | | 2005-01-05 | 3,907,400 | 52.37 | 52.69 | 51.67 | 51.91 | 00:00:00 | | 2005-01-06 | 4,352,800 | 51.65 | 53.52 | 51.60 | 53.21 | 00:00:00 | | 2005-01-07 | 6,146,800 | 53.07 | 53.15 | 51.66 | 53.00 | 00:00:00 | | 2005-01-10 | 4,656,600 | 53.57 | 54.62 | 53.57 | 54.24 | 00:00:00 | | 2005-01-11 | 3,139,400 | 54.04 | 54.52 | 53.39 | 54.33 | 00:00:00 | | 2005-01-12 | 4,637,400 | 54.75 | 55.98 | 54.42 | 55.90 | 00:00:00 | | 2005-01-13 | 4,932,600 | 56.48 | 58.18 | 56.27 | 57.27 | 00:00:00 | | 2005-01-14 | 2,834,400 | 57.27 | 57.72 | 56.41 | 57.44 | 00:00:00 | | 2005-01-17 | 300 | 1.92 | 2.02 | 1.92 | 1.92 | 00:00:00 | | 2005-01-18 | 2,625,200 | 57.96 | 59.03 | 56.99 | 57.66 | 00:00:00 | | 2005-01-19 | 1,988,400 | 57.51 | 58.17 | 57.43 | 57.56 | 00:00:00 | | 2005-01-20 | 3,935,200 | 57.02 | 57.40 | 56.41 | 56.90 | 00:00:00 | | 2005-01-21 | 2,953,400 | 57.65 | 58.25 | 57.10 | 57.16 | 00:00:00 | | 2005-01-24 | 4,132,200 | 58.29 | 58.99 | 57.93 | 58.19 | 00:00:00 | | 2005-01-25 | 4,366,000 | 58.90 | 59.46 | 58.25 | 58.70 | 00:00:00 | | 2005-01-26 | 2,125,200 | 58.55 | 59.28 | 57.96 | 58.96 | 00:00:00 | | 2005-01-27 | 3,153,200 | 59.00 | 60.05 | 58.65 | 59.50 | 00:00:00 | | 2005-01-28 | 3,826,800 | 57.75 | 58.51 | 57.28 | 57.41 | 00:00:00 | | 2005-01-31 | 2,774,000 | 57.41 | 59.37 | 56.73 | 59.20 | 00:00:00 | | 2005-02-01 | 2,806,000 | 59.25 | 60.13 | 58.76 | 59.78 | 00:00:00 | | 2005-02-02 | 3,253,600 | 59.93 | 61.19 | 59.71 | 60.65 | 00:00:00 | | 2005-02-03 | 3,550,800 | 60.65 | 61.21 | 59.78 | 61.00 | 00:00:00 | | 2005-02-04 | 2,342,000 | 61.27 | 61.48 | 60.68 | 60.93 | 00:00:00 | | 2005-02-07 | 2,292,800 | 60.94 | 61.25 | 59.20 | 59.70 | 00:00:00 | | 2005-02-08 | 1,540,600 | 59.48 | 60.73 | 59.14 | 60.20 | 00:00:00 | | 2005-02-09 | 2,387,400 | 60.06 | 60.79 | 59.32 | 59.82 | 00:00:00 | | 2005-02-10 | 3,525,400 | 60.29 | 62.20 | 60.05 | 61.59 | 00:00:00 | | 2005-02-11 | 3,144,800 | 61.98 | 62.36 | 61.41 | 62.05 | 00:00:00 | | 2005-02-14 | 2,390,400 | 62.20 | 62.44 | 60.58 | 61.24 | 00:00:00 | | 2005-02-15 | 2,226,200 | 61.24 | 61.97 | 60.73 | 61.31 | 00:00:00 | | 2005-02-16 | 3,398,000 | 61.56 | 63.69 | 61.22 | 63.63 | 00:00:00 | | 2005-02-17 | 4,359,600 | 63.74 | 64.12 | 62.84 | 62.90 | 00:00:00 | | 2005-02-18 | 3,450,200 | 63.44 | 63.94 | 63.00 | 63.66 | 00:00:00 | | 2005-02-21 | 1,000 | 2.33 | 2.40 | 2.33 | 2.40 | 00:00:00 | | 2005-02-22 | 3,054,800 | 64.35 | 64.35 | 62.48 | 62.48 | 00:00:00 | | 2005-02-23 | 2,369,400 | 62.48 | 64.08 | 62.48 | 64.08 | 00:00:00 | | 2005-02-24 | 3,665,600 | 64.19 | 64.81 | 62.50 | 64.12 | 00:00:00 | | 2005-02-25 | 2,820,000 | 64.00 | 65.02 | 63.71 | 64.99 | 00:00:00 | | 2005-02-28 | 3,705,200 | 65.56 | 66.29 | 63.52 | 64.26 | 00:00:00 | | 2005-03-01 | 2,524,000 | 64.26 | 64.49 | 62.25 | 62.60 | 00:00:00 | | 2005-03-02 | 3,301,400 | 62.40 | 63.78 | 62.33 | 63.00 | 00:00:00 | | 2005-03-03 | 2,748,600 | 63.30 | 64.73 | 63.07 | 64.56 | 00:00:00 | | 2005-03-04 | 2,288,200 | 64.56 | 65.77 | 64.12 | 65.53 | 00:00:00 | | 2005-03-07 | 2,282,800 | 65.53 | 65.59 | 64.07 | 65.11 | 00:00:00 | | 2005-03-08 | 2,368,200 | 65.11 | 65.93 | 64.09 | 64.34 | 00:00:00 | | 2005-03-09 | 4,016,200 | 64.78 | 65.15 | 61.87 | 62.05 | 00:00:00 | | 2005-03-10 | 4,204,400 | 61.69 | 62.75 | 60.89 | 61.97 | 00:00:00 | | 2005-03-11 | 2,535,200 | 61.85 | 63.38 | 61.71 | 62.39 | 00:00:00 | | 2005-03-14 | 2,748,400 | 61.81 | 63.11 | 61.24 | 63.03 | 00:00:00 | | 2005-03-15 | 3,568,800 | 63.06 | 63.63 | 61.58 | 61.78 | 00:00:00 | | 2005-03-16 | 3,046,600 | 61.78 | 63.08 | 61.06 | 61.49 | 00:00:00 | | 2005-03-17 | 3,072,800 | 62.20 | 62.55 | 61.28 | 62.00 | 00:00:00 | | 2005-03-18 | 2,891,800 | 62.36 | 63.15 | 61.73 | 62.07 | 00:00:00 | | 2005-03-21 | 2,806,800 | 62.07 | 62.89 | 61.67 | 62.62 | 00:00:00 | | 2005-03-22 | 3,546,000 | 62.62 | 64.46 | 62.32 | 62.55 | 00:00:00 | | 2005-03-23 | 4,188,800 | 62.02 | 62.02 | 60.20 | 60.82 | 00:00:00 | | 2005-03-24 | 2,242,600 | 61.20 | 61.83 | 60.55 | 60.90 | 00:00:00 | | 2005-03-28 | 2,431,600 | 60.45 | 61.99 | 60.26 | 61.59 | 00:00:00 | | 2005-03-29 | 3,126,000 | 61.50 | 62.46 | 60.02 | 60.02 | 00:00:00 | | 2005-03-30 | 3,820,000 | 60.15 | 60.82 | 58.94 | 60.73 | 00:00:00 | | 2005-03-31 | 3,334,400 | 60.95 | 63.16 | 60.95 | 62.73 | 00:00:00 | | 2005-04-01 | 2,830,000 | 63.19 | 63.43 | 62.40 | 63.43 | 00:00:00 | | 2005-04-04 | 3,306,400 | 63.98 | 64.25 | 61.87 | 62.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
