|
 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 | | 2006-03-07 | 2,772,100 | 38.00 | 38.05 | 36.45 | 36.84 | 00:00:00 | | 2006-03-08 | 3,279,800 | 36.75 | 36.78 | 35.64 | 36.20 | 00:00:00 | | 2006-03-09 | 2,630,400 | 36.70 | 36.70 | 35.55 | 35.96 | 00:00:00 | | 2006-03-10 | 2,248,600 | 35.95 | 36.51 | 35.13 | 36.14 | 00:00:00 | | 2006-03-13 | 1,682,500 | 36.42 | 37.19 | 36.34 | 36.74 | 00:00:00 | | 2006-03-14 | 1,762,000 | 36.97 | 37.55 | 36.26 | 37.48 | 00:00:00 | | 2006-03-15 | 2,397,000 | 37.48 | 37.89 | 36.68 | 37.09 | 00:00:00 | | 2006-03-16 | 2,158,800 | 37.09 | 37.89 | 36.59 | 37.68 | 00:00:00 | | 2006-03-17 | 2,079,500 | 37.68 | 37.94 | 36.85 | 37.14 | 00:00:00 | | 2006-03-20 | 2,002,300 | 37.14 | 37.50 | 36.09 | 36.35 | 00:00:00 | | 2006-03-21 | 1,894,500 | 36.10 | 36.82 | 35.88 | 36.11 | 00:00:00 | | 2006-03-22 | 1,881,700 | 36.15 | 37.10 | 36.00 | 36.58 | 00:00:00 | | 2006-03-23 | 1,502,700 | 36.89 | 37.78 | 36.78 | 37.65 | 00:00:00 | | 2006-03-24 | 1,670,100 | 37.80 | 38.40 | 37.64 | 38.24 | 00:00:00 | | 2006-03-27 | 1,366,400 | 38.25 | 38.57 | 37.56 | 38.27 | 00:00:00 | | 2006-03-28 | 2,211,500 | 38.28 | 39.07 | 38.09 | 38.94 | 00:00:00 | | 2006-03-29 | 2,294,000 | 38.90 | 39.15 | 38.42 | 39.08 | 00:00:00 | | 2006-03-30 | 1,935,900 | 39.57 | 39.84 | 38.73 | 39.41 | 00:00:00 | | 2006-03-31 | 2,021,400 | 39.41 | 39.41 | 38.06 | 38.96 | 00:00:00 | | 2006-04-03 | 1,562,800 | 39.35 | 39.78 | 38.43 | 38.57 | 00:00:00 | | 2006-04-04 | 1,634,500 | 38.42 | 39.39 | 37.91 | 39.29 | 00:00:00 | | 2006-04-05 | 2,233,400 | 39.73 | 40.23 | 38.78 | 40.23 | 00:00:00 | | 2006-04-06 | 1,524,900 | 40.47 | 40.74 | 39.49 | 40.24 | 00:00:00 | | 2006-04-07 | 1,417,200 | 40.25 | 40.47 | 38.97 | 39.46 | 00:00:00 | | 2006-04-10 | 1,597,300 | 39.97 | 40.67 | 39.50 | 40.54 | 00:00:00 | | 2006-04-11 | 1,784,700 | 40.85 | 41.17 | 39.35 | 39.69 | 00:00:00 | | 2006-04-12 | 2,013,300 | 39.94 | 40.21 | 39.51 | 40.15 | 00:00:00 | | 2006-04-13 | 1,313,400 | 40.15 | 40.29 | 39.13 | 40.23 | 00:00:00 | | 2006-04-17 | 1,112,200 | 42.16 | 42.16 | 40.10 | 40.80 | 00:00:00 | | 2006-04-18 | 1,794,800 | 41.45 | 41.93 | 40.81 | 41.83 | 00:00:00 | | 2006-04-19 | 2,617,100 | 41.70 | 43.27 | 41.59 | 43.24 | 00:00:00 | | 2006-04-20 | 2,201,400 | 43.00 | 43.18 | 41.00 | 42.48 | 00:00:00 | | 2006-04-21 | 2,143,900 | 42.94 | 43.96 | 42.03 | 43.23 | 00:00:00 | | 2006-04-24 | 1,725,700 | 43.24 | 43.33 | 42.28 | 43.21 | 00:00:00 | | 2006-04-25 | 3,458,300 | 44.50 | 44.74 | 42.28 | 43.27 | 00:00:00 | | 2006-04-26 | 4,140,800 | 44.50 | 44.73 | 43.04 | 43.19 | 00:00:00 | | 2006-04-27 | 3,089,900 | 42.10 | 42.93 | 40.95 | 42.19 | 00:00:00 | | 2006-04-28 | 2,321,700 | 42.50 | 43.34 | 41.84 | 42.23 | 00:00:00 | | 2006-05-01 | 2,654,500 | 43.10 | 43.28 | 42.43 | 42.85 | 00:00:00 | | 2006-05-02 | 3,087,500 | 43.35 | 44.85 | 42.85 | 44.62 | 00:00:00 | | 2006-05-03 | 2,905,800 | 44.63 | 44.90 | 43.52 | 43.86 | 00:00:00 | | 2006-05-04 | 2,699,000 | 43.61 | 44.12 | 42.50 | 43.80 | 00:00:00 | | 2006-05-05 | 1,710,200 | 43.85 | 44.65 | 43.58 | 44.20 | 00:00:00 | | 2006-05-08 | 1,448,100 | 43.35 | 44.08 | 42.83 | 43.96 | 00:00:00 | | 2006-05-09 | 1,377,800 | 43.92 | 44.62 | 43.60 | 44.11 | 00:00:00 | | 2006-05-10 | 1,974,100 | 44.11 | 44.50 | 43.40 | 44.39 | 00:00:00 | | 2006-05-11 | 2,872,800 | 45.00 | 45.50 | 43.87 | 44.14 | 00:00:00 | | 2006-05-12 | 2,287,600 | 44.14 | 44.15 | 42.52 | 42.67 | 00:00:00 | | 2006-05-15 | 2,876,100 | 42.57 | 42.67 | 40.49 | 41.08 | 00:00:00 | | 2006-05-16 | 2,694,600 | 41.65 | 42.31 | 41.10 | 41.81 | 00:00:00 | | 2006-05-17 | 2,468,500 | 41.75 | 42.39 | 40.58 | 40.67 | 00:00:00 | | 2006-05-18 | 2,503,300 | 40.70 | 41.18 | 40.06 | 40.28 | 00:00:00 | | 2006-05-19 | 2,726,800 | 40.06 | 40.85 | 39.37 | 40.34 | 00:00:00 | | 2006-05-22 | 2,050,300 | 39.93 | 40.49 | 38.65 | 40.07 | 00:00:00 | | 2006-05-23 | 3,218,300 | 40.99 | 41.35 | 39.67 | 39.70 | 00:00:00 | | 2006-05-24 | 3,236,100 | 39.15 | 39.89 | 37.93 | 39.01 | 00:00:00 | | 2006-05-25 | 2,408,600 | 39.60 | 40.30 | 39.03 | 40.30 | 00:00:00 | | 2006-05-26 | 1,451,200 | 40.30 | 40.70 | 40.00 | 40.35 | 00:00:00 | | 2006-05-29 | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 00:00:00 | | 2006-05-30 | 2,035,400 | 40.91 | 41.14 | 39.85 | 39.96 | 00:00:00 | | 2006-05-31 | 3,204,900 | 39.94 | 41.06 | 39.49 | 40.96 | 00:00:00 | | 2006-06-01 | 2,574,300 | 40.93 | 41.12 | 39.96 | 40.62 | 00:00:00 | | 2006-06-02 | 2,457,200 | 41.00 | 41.64 | 40.81 | 41.44 | 00:00:00 | | 2006-06-05 | 1,893,600 | 41.87 | 41.87 | 39.87 | 39.95 | 00:00:00 | | 2006-06-06 | 2,128,500 | 39.94 | 40.64 | 39.10 | 39.83 | 00:00:00 | | 2006-06-07 | 2,164,900 | 39.83 | 39.84 | 38.02 | 38.10 | 00:00:00 | | 2006-06-08 | 3,624,100 | 37.74 | 38.60 | 36.67 | 38.35 | 00:00:00 | | 2006-06-09 | 2,951,000 | 38.75 | 38.84 | 37.18 | 38.14 | 00:00:00 | | 2006-06-12 | 2,244,900 | 38.10 | 38.50 | 36.69 | 36.70 | 00:00:00 | | 2006-06-13 | 3,269,500 | 36.42 | 37.31 | 35.80 | 36.31 | 00:00:00 | | 2006-06-14 | 2,819,600 | 36.31 | 37.58 | 36.26 | 37.21 | 00:00:00 | | 2006-06-15 | 3,914,500 | 38.15 | 40.25 | 38.02 | 40.20 | 00:00:00 | | 2006-06-16 | 3,759,700 | 40.27 | 40.76 | 39.28 | 40.50 | 00:00:00 | | 2006-06-19 | 3,116,400 | 40.43 | 40.44 | 38.78 | 38.95 | 00:00:00 | | 2006-06-20 | 1,567,200 | 39.25 | 39.77 | 38.39 | 38.45 | 00:00:00 | | 2006-06-21 | 4,019,800 | 39.45 | 41.26 | 39.30 | 40.67 | 00:00:00 | | 2006-06-22 | 3,397,800 | 40.42 | 41.11 | 40.17 | 40.75 | 00:00:00 | | 2006-06-23 | 3,879,600 | 41.45 | 42.71 | 41.26 | 42.58 | 00:00:00 | | 2006-06-26 | 2,335,100 | 42.50 | 43.37 | 41.80 | 43.21 | 00:00:00 | | 2006-06-27 | 2,293,900 | 43.64 | 43.95 | 42.26 | 42.27 | 00:00:00 | | 2006-06-28 | 1,930,400 | 42.50 | 42.73 | 42.02 | 42.59 | 00:00:00 | | 2006-06-29 | 2,056,800 | 43.16 | 44.50 | 42.78 | 44.40 | 00:00:00 | | 2006-06-30 | 1,820,000 | 44.50 | 44.85 | 43.96 | 44.47 | 00:00:00 | | 2006-07-03 | 999,300 | 44.70 | 45.39 | 44.45 | 45.36 | 00:00:00 | | 2006-07-04 | 1,300 | 7.65 | 7.65 | 7.59 | 7.59 | 00:00:00 | | 2006-07-05 | 5,501,200 | 45.36 | 45.36 | 43.40 | 44.80 | 00:00:00 | | 2006-07-06 | 1,861,200 | 44.81 | 45.07 | 43.92 | 44.12 | 00:00:00 | | 2006-07-07 | 2,474,400 | 44.26 | 44.67 | 42.82 | 42.89 | 00:00:00 | | 2006-07-10 | 1,876,600 | 42.88 | 43.59 | 42.50 | 42.90 | 00:00:00 | | 2006-07-11 | 2,581,100 | 43.13 | 44.97 | 43.13 | 44.75 | 00:00:00 | | 2006-07-12 | 3,320,500 | 44.74 | 45.21 | 44.29 | 45.21 | 00:00:00 | | 2006-07-13 | 3,018,400 | 45.21 | 45.41 | 44.13 | 44.37 | 00:00:00 | | 2006-07-14 | 3,047,700 | 44.98 | 45.52 | 43.83 | 45.37 | 00:00:00 | | 2006-07-17 | 2,911,900 | 45.00 | 45.05 | 42.95 | 43.15 | 00:00:00 | | 2006-07-18 | 3,147,500 | 43.71 | 43.81 | 41.93 | 42.37 | 00:00:00 | | 2006-07-19 | 2,584,100 | 42.32 | 43.60 | 41.98 | 43.60 | 00:00:00 | | 2006-07-20 | 4,298,000 | 43.60 | 44.00 | 40.95 | 41.06 | 00:00:00 | | 2006-07-21 | 5,229,000 | 41.06 | 41.07 | 38.69 | 38.93 | 00:00:00 | | 2006-07-24 | 2,993,400 | 39.31 | 40.38 | 38.78 | 40.24 | 00:00:00 | | 2006-07-25 | 3,075,900 | 41.90 | 42.82 | 41.34 | 42.76 | 00:00:00 | | 2006-07-26 | 3,974,600 | 42.76 | 43.70 | 41.54 | 43.35 | 00:00:00 | | 2006-07-27 | 3,617,600 | 44.00 | 44.29 | 43.32 | 43.45 | 00:00:00 | | 2006-07-28 | 2,311,400 | 43.45 | 43.64 | 42.24 | 43.26 | 00:00:00 | | 2006-07-31 | 2,577,900 | 43.48 | 44.96 | 43.42 | 44.57 | 00:00:00 | | 2006-08-01 | 1,660,000 | 44.35 | 44.78 | 43.71 | 44.46 | 00:00:00 | | 2006-08-02 | 2,672,000 | 45.10 | 45.94 | 44.42 | 45.20 | 00:00:00 | | 2006-08-03 | 3,421,200 | 44.79 | 46.48 | 44.35 | 45.97 | 00:00:00 | | 2006-08-04 | 2,284,400 | 46.00 | 46.26 | 43.66 | 44.29 | 00:00:00 | | 2006-08-07 | 2,624,200 | 44.68 | 45.31 | 43.83 | 44.56 | 00:00:00 | | 2006-08-08 | 2,648,200 | 44.56 | 45.40 | 44.02 | 44.41 | 00:00:00 | | 2006-08-09 | 1,666,900 | 44.89 | 45.33 | 43.78 | 43.91 | 00:00:00 | | 2006-08-10 | 1,688,200 | 43.73 | 44.28 | 43.08 | 44.27 | 00:00:00 | | 2006-08-11 | 1,585,500 | 44.28 | 44.28 | 42.77 | 43.31 | 00:00:00 | | 2006-08-14 | 1,512,600 | 42.92 | 43.25 | 42.31 | 42.66 | 00:00:00 | | 2006-08-15 | 1,608,800 | 43.26 | 43.37 | 42.10 | 43.30 | 00:00:00 | | 2006-08-16 | 1,949,900 | 43.51 | 44.29 | 43.16 | 43.65 | 00:00:00 | | 2006-08-17 | 1,845,600 | 43.40 | 43.41 | 41.95 | 42.51 | 00:00:00 | | 2006-08-18 | 1,786,200 | 43.04 | 43.34 | 42.30 | 43.26 | 00:00:00 | | 2006-08-21 | 1,100,100 | 43.40 | 43.85 | 43.28 | 43.64 | 00:00:00 | | 2006-08-22 | 1,069,800 | 43.44 | 43.95 | 43.37 | 43.72 | 00:00:00 | | 2006-08-23 | 1,621,200 | 43.72 | 43.72 | 42.53 | 42.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
