|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-04 | 3,306,400 | 63.98 | 64.25 | 61.87 | 62.81 | 00:00:00 | 2005-04-05 | 2,649,200 | 62.65 | 63.16 | 61.63 | 62.23 | 00:00:00 | 2005-04-06 | 3,442,000 | 62.23 | 64.00 | 61.99 | 63.60 | 00:00:00 | 2005-04-07 | 2,784,400 | 64.15 | 64.28 | 61.85 | 62.73 | 00:00:00 | 2005-04-08 | 2,950,600 | 62.30 | 62.95 | 61.33 | 61.40 | 00:00:00 | 2005-04-11 | 2,100,200 | 61.28 | 62.15 | 60.32 | 62.03 | 00:00:00 | 2005-04-12 | 3,959,400 | 61.65 | 61.70 | 59.94 | 60.72 | 00:00:00 | 2005-04-13 | 3,008,000 | 60.66 | 61.42 | 59.21 | 59.37 | 00:00:00 | 2005-04-14 | 4,884,000 | 59.55 | 59.91 | 58.40 | 58.66 | 00:00:00 | 2005-04-15 | 4,013,400 | 58.66 | 59.50 | 57.27 | 57.60 | 00:00:00 | 2005-04-18 | 3,134,800 | 57.60 | 58.80 | 57.45 | 58.13 | 00:00:00 | 2005-04-19 | 2,933,600 | 58.75 | 59.96 | 58.66 | 59.36 | 00:00:00 | 2005-04-20 | 2,760,400 | 59.60 | 60.10 | 58.10 | 58.37 | 00:00:00 | 2005-04-21 | 2,864,400 | 58.90 | 60.75 | 58.50 | 60.68 | 00:00:00 | 2005-04-22 | 3,586,400 | 60.71 | 62.00 | 60.09 | 61.03 | 00:00:00 | 2005-04-25 | 2,782,000 | 62.00 | 62.52 | 61.37 | 62.16 | 00:00:00 | 2005-04-26 | 4,733,200 | 62.03 | 62.59 | 61.19 | 61.45 | 00:00:00 | 2005-04-27 | 5,277,600 | 61.45 | 61.49 | 59.34 | 59.48 | 00:00:00 | 2005-04-28 | 3,034,800 | 58.36 | 59.70 | 58.36 | 58.80 | 00:00:00 | 2005-04-29 | 3,683,600 | 59.08 | 59.34 | 57.71 | 58.18 | 00:00:00 | 2005-05-02 | 2,560,000 | 58.18 | 59.97 | 58.04 | 59.96 | 00:00:00 | 2005-05-03 | 2,504,800 | 59.56 | 59.57 | 57.69 | 57.90 | 00:00:00 | 2005-05-04 | 3,335,600 | 58.15 | 59.66 | 57.30 | 59.42 | 00:00:00 | 2005-05-05 | 2,449,600 | 60.00 | 60.47 | 58.96 | 59.73 | 00:00:00 | 2005-05-06 | 1,902,400 | 60.45 | 60.73 | 59.44 | 59.57 | 00:00:00 | 2005-05-09 | 1,384,400 | 59.68 | 60.53 | 59.49 | 60.42 | 00:00:00 | 2005-05-10 | 2,347,600 | 60.06 | 60.15 | 58.40 | 58.49 | 00:00:00 | 2005-05-11 | 1,978,000 | 58.49 | 59.01 | 57.68 | 58.85 | 00:00:00 | 2005-05-12 | 3,402,400 | 58.38 | 58.46 | 56.33 | 56.43 | 00:00:00 | 2005-05-13 | 3,112,800 | 56.55 | 56.94 | 55.57 | 55.83 | 00:00:00 | 2005-05-16 | 3,640,800 | 55.22 | 56.65 | 54.69 | 56.54 | 00:00:00 | 2005-05-17 | 2,651,400 | 56.50 | 57.51 | 56.33 | 57.27 | 00:00:00 | 2005-05-18 | 3,290,200 | 57.61 | 58.53 | 55.80 | 56.45 | 00:00:00 | 2005-05-19 | 2,033,600 | 56.45 | 57.56 | 56.36 | 57.38 | 00:00:00 | 2005-05-20 | 1,930,200 | 57.50 | 57.80 | 56.72 | 56.79 | 00:00:00 | 2005-05-23 | 2,142,200 | 56.79 | 57.78 | 56.32 | 57.66 | 00:00:00 | 2005-05-24 | 2,704,400 | 57.82 | 58.22 | 57.18 | 57.68 | 00:00:00 | 2005-05-25 | 2,757,600 | 57.62 | 59.12 | 57.10 | 58.88 | 00:00:00 | 2005-05-26 | 1,538,600 | 58.90 | 59.30 | 58.49 | 59.18 | 00:00:00 | 2005-05-27 | 1,657,000 | 59.44 | 59.65 | 58.82 | 59.25 | 00:00:00 | 2005-05-30 | 1,000 | 2.21 | 2.33 | 2.19 | 2.19 | 00:00:00 | 2005-05-31 | 2,428,400 | 59.25 | 59.26 | 58.06 | 58.76 | 00:00:00 | 2005-06-01 | 3,203,400 | 58.90 | 59.50 | 58.59 | 59.37 | 00:00:00 | 2005-06-02 | 3,591,800 | 59.38 | 59.38 | 58.19 | 58.76 | 00:00:00 | 2005-06-03 | 2,374,800 | 59.09 | 59.70 | 58.96 | 59.14 | 00:00:00 | 2005-06-06 | 3,535,800 | 59.64 | 59.98 | 58.40 | 58.87 | 00:00:00 | 2005-06-07 | 2,530,600 | 58.87 | 59.32 | 58.02 | 58.11 | 00:00:00 | 2005-06-08 | 4,935,000 | 58.00 | 59.00 | 57.64 | 57.92 | 00:00:00 | 2005-06-09 | 3,249,600 | 58.37 | 59.83 | 58.07 | 59.70 | 00:00:00 | 2005-06-10 | 3,089,800 | 59.90 | 60.74 | 59.01 | 60.41 | 00:00:00 | 2005-06-13 | 2,198,800 | 60.29 | 60.86 | 59.80 | 60.61 | 00:00:00 | 2005-06-14 | 1,865,400 | 60.62 | 61.43 | 59.99 | 60.22 | 00:00:00 | 2005-06-15 | 2,893,000 | 60.80 | 61.90 | 60.28 | 61.90 | 00:00:00 | 2005-06-16 | 2,505,200 | 62.23 | 62.96 | 61.94 | 62.82 | 00:00:00 | 2005-06-17 | 3,758,800 | 63.50 | 64.11 | 62.25 | 64.11 | 00:00:00 | 2005-06-20 | 2,822,200 | 64.19 | 64.37 | 63.50 | 63.78 | 00:00:00 | 2005-06-21 | 2,073,400 | 63.38 | 63.59 | 62.33 | 62.34 | 00:00:00 | 2005-06-22 | 2,669,600 | 62.72 | 62.99 | 61.64 | 62.77 | 00:00:00 | 2005-06-23 | 3,240,400 | 62.77 | 64.05 | 62.05 | 63.40 | 00:00:00 | 2005-06-24 | 1,790,200 | 63.82 | 63.89 | 62.75 | 62.93 | 00:00:00 | 2005-06-27 | 2,194,000 | 63.38 | 64.17 | 62.96 | 64.00 | 00:00:00 | 2005-06-28 | 2,557,800 | 63.78 | 64.39 | 63.00 | 63.12 | 00:00:00 | 2005-06-29 | 2,761,600 | 63.13 | 63.97 | 63.00 | 63.71 | 00:00:00 | 2005-06-30 | 2,526,600 | 63.72 | 64.81 | 63.49 | 63.70 | 00:00:00 | 2005-07-01 | 2,124,000 | 63.89 | 64.92 | 63.46 | 64.86 | 00:00:00 | 2005-07-04 | 0 | 2.50 | 2.50 | 2.47 | 2.47 | 00:00:00 | 2005-07-05 | 2,920,800 | 65.15 | 67.23 | 65.00 | 66.95 | 00:00:00 | 2005-07-06 | 2,710,800 | 67.40 | 67.77 | 65.58 | 65.92 | 00:00:00 | 2005-07-07 | 2,904,600 | 65.60 | 66.62 | 65.18 | 66.50 | 00:00:00 | 2005-07-08 | 3,180,800 | 66.90 | 67.65 | 66.04 | 66.28 | 00:00:00 | 2005-07-11 | 2,153,800 | 66.28 | 67.33 | 65.69 | 67.33 | 00:00:00 | 2005-07-12 | 2,209,800 | 67.70 | 68.43 | 67.15 | 67.93 | 00:00:00 | 2005-07-13 | 3,223,000 | 67.93 | 68.47 | 66.17 | 66.72 | 00:00:00 | 2005-07-14 | 3,047,600 | 66.72 | 67.22 | 64.87 | 65.13 | 00:00:00 | 2005-07-15 | 2,392,800 | 65.82 | 65.89 | 64.72 | 64.91 | 00:00:00 | 2005-07-18 | 2,207,800 | 64.69 | 65.18 | 63.83 | 64.46 | 00:00:00 | 2005-07-19 | 2,016,000 | 64.80 | 66.51 | 64.25 | 66.35 | 00:00:00 | 2005-07-20 | 1,954,400 | 66.41 | 66.84 | 65.44 | 66.37 | 00:00:00 | 2005-07-21 | 2,771,000 | 66.56 | 67.23 | 65.74 | 66.58 | 00:00:00 | 2005-07-22 | 4,704,000 | 67.91 | 69.88 | 67.37 | 69.54 | 00:00:00 | 2005-07-25 | 5,537,200 | 69.60 | 69.61 | 67.40 | 68.33 | 00:00:00 | 2005-07-26 | 4,179,000 | 68.67 | 68.68 | 66.91 | 67.47 | 00:00:00 | 2005-07-27 | 2,783,400 | 67.70 | 68.45 | 66.70 | 68.36 | 00:00:00 | 2005-07-28 | 2,108,000 | 68.75 | 68.90 | 67.52 | 68.45 | 00:00:00 | 2005-07-29 | 1,885,200 | 68.80 | 69.00 | 67.88 | 67.94 | 00:00:00 | 2005-08-01 | 1,351,400 | 67.02 | 68.86 | 67.02 | 68.43 | 00:00:00 | 2005-08-02 | 2,403,000 | 68.60 | 69.00 | 68.03 | 68.99 | 00:00:00 | 2005-08-03 | 1,823,800 | 69.20 | 69.36 | 68.47 | 68.87 | 00:00:00 | 2005-08-04 | 1,658,000 | 68.87 | 70.00 | 68.73 | 69.35 | 00:00:00 | 2005-08-05 | 2,196,200 | 69.70 | 69.70 | 68.39 | 69.05 | 00:00:00 | 2005-08-08 | 1,792,800 | 69.55 | 70.35 | 69.34 | 69.54 | 00:00:00 | 2005-08-09 | 1,611,400 | 69.80 | 69.80 | 68.67 | 69.00 | 00:00:00 | 2005-08-10 | 2,433,600 | 69.40 | 70.48 | 68.39 | 70.45 | 00:00:00 | 2005-08-11 | 2,806,800 | 70.50 | 71.13 | 69.17 | 69.82 | 00:00:00 | 2005-08-12 | 2,827,000 | 70.07 | 70.13 | 68.16 | 68.32 | 00:00:00 | 2005-08-15 | 2,072,000 | 68.32 | 68.62 | 67.44 | 67.92 | 00:00:00 | 2005-08-16 | 2,269,800 | 67.87 | 68.45 | 66.89 | 67.24 | 00:00:00 | 2005-08-17 | 3,624,200 | 67.24 | 67.83 | 65.42 | 65.49 | 00:00:00 | 2005-08-18 | 3,590,600 | 65.49 | 67.00 | 65.10 | 65.71 | 00:00:00 | 2005-08-19 | 2,744,600 | 66.35 | 66.84 | 65.94 | 66.17 | 00:00:00 | 2005-08-22 | 3,125,800 | 66.66 | 66.78 | 65.31 | 65.91 | 00:00:00 | 2005-08-23 | 2,776,400 | 66.20 | 66.47 | 64.97 | 66.19 | 00:00:00 | 2005-08-24 | 3,147,000 | 66.46 | 67.82 | 66.00 | 67.24 | 00:00:00 | 2005-08-25 | 2,786,300 | 33.55 | 33.84 | 33.27 | 33.60 | 00:00:00 | 2005-08-26 | 2,678,300 | 33.59 | 33.69 | 33.12 | 33.34 | 00:00:00 | 2005-08-29 | 2,520,000 | 33.42 | 34.26 | 33.10 | 33.30 | 00:00:00 | 2005-08-30 | 2,250,700 | 33.79 | 34.28 | 33.59 | 33.99 | 00:00:00 | 2005-08-31 | 3,142,300 | 34.15 | 34.89 | 34.04 | 34.74 | 00:00:00 | 2005-09-01 | 2,990,100 | 34.74 | 35.40 | 33.84 | 34.69 | 00:00:00 | 2005-09-02 | 3,432,700 | 34.50 | 34.57 | 33.21 | 33.68 | 00:00:00 | 2005-09-05 | 0 | 2.89 | 2.90 | 2.89 | 2.90 | 00:00:00 | 2005-09-06 | 2,154,900 | 33.82 | 34.11 | 33.29 | 33.92 | 00:00:00 | 2005-09-07 | 3,163,700 | 34.02 | 34.13 | 33.17 | 33.36 | 00:00:00 | 2005-09-08 | 3,410,700 | 33.43 | 33.48 | 32.66 | 33.00 | 00:00:00 | 2005-09-09 | 3,075,300 | 33.45 | 33.77 | 33.15 | 33.37 | 00:00:00 | 2005-09-12 | 3,574,600 | 33.37 | 33.38 | 32.34 | 32.41 | 00:00:00 | 2005-09-13 | 2,820,500 | 32.10 | 32.79 | 32.10 | 32.22 | 00:00:00 | 2005-09-14 | 2,091,100 | 32.65 | 33.10 | 32.30 | 32.61 | 00:00:00 | 2005-09-15 | 2,532,700 | 32.71 | 33.14 | 32.30 | 32.95 | 00:00:00 | 2005-09-16 | 2,522,000 | 33.00 | 33.09 | 32.50 | 32.91 | 00:00:00 | 2005-09-19 | 2,273,400 | 33.11 | 33.83 | 33.10 | 33.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|