|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-08-23 | 1,621,200 | 43.72 | 43.72 | 42.53 | 42.72 | 00:00:00 | 2006-08-24 | 1,231,100 | 42.55 | 43.05 | 42.35 | 42.96 | 00:00:00 | 2006-08-25 | 1,292,600 | 43.19 | 43.77 | 42.87 | 43.20 | 00:00:00 | 2006-08-28 | 1,546,300 | 42.41 | 42.78 | 41.83 | 41.99 | 00:00:00 | 2006-08-29 | 1,909,700 | 41.93 | 43.04 | 41.36 | 42.93 | 00:00:00 | 2006-08-30 | 1,955,300 | 42.93 | 42.94 | 41.41 | 42.32 | 00:00:00 | 2006-08-31 | 1,782,400 | 42.33 | 43.11 | 41.85 | 41.97 | 00:00:00 | 2006-09-01 | 1,653,600 | 42.06 | 42.75 | 41.60 | 42.62 | 00:00:00 | 2006-09-04 | 6,100 | 8.94 | 9.08 | 8.76 | 8.96 | 00:00:00 | 2006-09-05 | 2,265,700 | 42.63 | 44.53 | 42.32 | 44.47 | 00:00:00 | 2006-09-06 | 2,095,700 | 43.80 | 44.44 | 42.68 | 42.80 | 00:00:00 | 2006-09-07 | 2,775,300 | 42.63 | 43.14 | 41.67 | 42.74 | 00:00:00 | 2006-09-08 | 2,039,300 | 42.96 | 43.13 | 41.00 | 41.00 | 00:00:00 | 2006-09-11 | 4,075,100 | 40.70 | 40.71 | 38.91 | 39.07 | 00:00:00 | 2006-09-12 | 3,532,500 | 39.04 | 39.60 | 37.92 | 38.20 | 00:00:00 | 2006-09-13 | 4,544,900 | 38.17 | 39.20 | 38.17 | 38.64 | 00:00:00 | 2006-09-14 | 2,749,500 | 38.45 | 38.79 | 37.09 | 37.25 | 00:00:00 | 2006-09-15 | 3,166,700 | 37.25 | 37.40 | 36.75 | 36.99 | 00:00:00 | 2006-09-18 | 2,521,700 | 37.13 | 38.26 | 37.11 | 38.15 | 00:00:00 | 2006-09-19 | 2,346,500 | 38.37 | 38.63 | 37.05 | 37.72 | 00:00:00 | 2006-09-20 | 3,089,300 | 37.65 | 38.10 | 36.23 | 36.30 | 00:00:00 | 2006-09-21 | 3,559,600 | 36.45 | 37.23 | 36.17 | 36.83 | 00:00:00 | 2006-09-22 | 2,350,100 | 37.00 | 37.29 | 35.82 | 36.12 | 00:00:00 | 2006-09-25 | 3,293,800 | 35.67 | 36.37 | 34.87 | 36.20 | 00:00:00 | 2006-09-26 | 3,306,500 | 36.05 | 37.27 | 35.70 | 36.85 | 00:00:00 | 2006-09-27 | 3,614,600 | 37.50 | 37.64 | 36.53 | 37.37 | 00:00:00 | 2006-09-28 | 6,207,500 | 38.75 | 39.16 | 38.16 | 38.44 | 00:00:00 | 2006-09-29 | 28,519,600 | 38.44 | 39.10 | 37.70 | 38.80 | 00:00:00 | 2006-10-02 | 5,458,000 | 38.70 | 38.70 | 37.04 | 37.23 | 00:00:00 | 2006-10-03 | 6,304,000 | 36.44 | 36.50 | 35.67 | 35.96 | 00:00:00 | 2006-10-04 | 5,300,300 | 36.07 | 37.06 | 35.43 | 36.94 | 00:00:00 | 2006-10-05 | 4,460,700 | 37.83 | 38.37 | 37.40 | 38.00 | 00:00:00 | 2006-10-06 | 3,839,100 | 37.70 | 38.51 | 37.24 | 38.30 | 00:00:00 | 2006-10-09 | 2,674,100 | 38.56 | 38.84 | 37.39 | 37.55 | 00:00:00 | 2006-10-10 | 2,940,900 | 37.55 | 38.61 | 37.04 | 38.22 | 00:00:00 | 2006-10-11 | 2,751,000 | 38.01 | 38.17 | 37.21 | 37.45 | 00:00:00 | 2006-10-12 | 2,933,700 | 37.76 | 38.42 | 37.34 | 38.40 | 00:00:00 | 2006-10-13 | 2,767,900 | 38.77 | 39.14 | 38.30 | 38.38 | 00:00:00 | 2006-10-16 | 2,316,500 | 38.21 | 39.57 | 38.21 | 39.50 | 00:00:00 | 2006-10-17 | 3,298,400 | 39.34 | 39.40 | 38.35 | 38.63 | 00:00:00 | 2006-10-18 | 2,512,500 | 38.67 | 38.86 | 37.51 | 38.09 | 00:00:00 | 2006-10-19 | 1,955,200 | 38.51 | 39.32 | 38.08 | 39.25 | 00:00:00 | 2006-10-20 | 3,511,200 | 39.34 | 39.35 | 38.31 | 38.49 | 00:00:00 | 2006-10-23 | 2,782,400 | 38.08 | 39.09 | 37.34 | 38.22 | 00:00:00 | 2006-10-24 | 3,412,400 | 38.74 | 39.90 | 37.93 | 39.83 | 00:00:00 | 2006-10-25 | 3,564,000 | 38.40 | 40.78 | 38.40 | 39.99 | 00:00:00 | 2006-10-26 | 2,516,900 | 40.52 | 40.70 | 39.44 | 40.10 | 00:00:00 | 2006-10-27 | 2,799,200 | 39.68 | 40.33 | 39.12 | 39.21 | 00:00:00 | 2006-10-30 | 2,230,300 | 39.21 | 39.58 | 38.66 | 38.77 | 00:00:00 | 2006-10-31 | 2,431,500 | 38.77 | 39.61 | 38.21 | 39.48 | 00:00:00 | 2006-11-01 | 2,852,000 | 39.45 | 39.74 | 38.24 | 38.64 | 00:00:00 | 2006-11-02 | 2,715,000 | 38.60 | 39.64 | 38.37 | 39.12 | 00:00:00 | 2006-11-03 | 2,829,100 | 39.45 | 40.70 | 39.43 | 40.38 | 00:00:00 | 2006-11-06 | 2,365,900 | 40.38 | 41.00 | 39.93 | 40.88 | 00:00:00 | 2006-11-07 | 1,813,000 | 40.89 | 40.89 | 40.06 | 40.68 | 00:00:00 | 2006-11-08 | 2,668,300 | 41.24 | 41.55 | 40.40 | 41.53 | 00:00:00 | 2006-11-09 | 2,449,000 | 41.63 | 42.38 | 41.00 | 41.22 | 00:00:00 | 2006-11-10 | 2,431,500 | 41.17 | 41.18 | 39.79 | 40.11 | 00:00:00 | 2006-11-13 | 2,405,600 | 39.50 | 40.49 | 38.80 | 40.03 | 00:00:00 | 2006-11-14 | 1,571,200 | 40.43 | 40.49 | 39.86 | 40.44 | 00:00:00 | 2006-11-15 | 2,390,300 | 40.52 | 41.91 | 40.50 | 41.30 | 00:00:00 | 2006-11-16 | 2,410,100 | 41.38 | 41.74 | 40.02 | 40.02 | 00:00:00 | 2006-11-17 | 2,769,600 | 40.02 | 40.27 | 39.46 | 40.02 | 00:00:00 | 2006-11-20 | 2,737,400 | 39.80 | 40.16 | 39.36 | 39.76 | 00:00:00 | 2006-11-21 | 2,149,800 | 39.98 | 40.72 | 39.81 | 40.54 | 00:00:00 | 2006-11-22 | 2,914,000 | 40.55 | 41.45 | 40.28 | 41.09 | 00:00:00 | 2006-11-23 | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 00:00:00 | 2006-11-24 | 666,000 | 41.90 | 41.90 | 40.70 | 40.80 | 00:00:00 | 2006-11-27 | 2,144,300 | 40.87 | 40.97 | 39.81 | 39.91 | 00:00:00 | 2006-11-28 | 1,729,800 | 40.01 | 40.85 | 40.01 | 40.50 | 00:00:00 | 2006-11-29 | 2,919,200 | 40.79 | 42.73 | 40.64 | 42.60 | 00:00:00 | 2006-11-30 | 3,206,600 | 42.47 | 42.79 | 41.79 | 42.36 | 00:00:00 | 2006-12-01 | 2,889,600 | 42.18 | 42.98 | 41.80 | 42.90 | 00:00:00 | 2006-12-04 | 2,159,400 | 42.91 | 43.20 | 42.43 | 43.20 | 00:00:00 | 2006-12-05 | 1,811,700 | 43.30 | 43.70 | 42.52 | 43.05 | 00:00:00 | 2006-12-06 | 1,761,900 | 42.83 | 43.37 | 42.68 | 42.92 | 00:00:00 | 2006-12-07 | 1,390,300 | 42.95 | 43.21 | 42.38 | 42.78 | 00:00:00 | 2006-12-08 | 1,602,500 | 43.35 | 43.69 | 42.78 | 43.19 | 00:00:00 | 2006-12-11 | 2,241,300 | 43.09 | 43.43 | 42.65 | 43.10 | 00:00:00 | 2006-12-12 | 1,900,000 | 43.09 | 43.66 | 42.62 | 43.09 | 00:00:00 | 2006-12-13 | 2,368,000 | 43.33 | 44.01 | 43.13 | 43.69 | 00:00:00 | 2006-12-14 | 3,003,100 | 43.94 | 44.68 | 43.94 | 44.11 | 00:00:00 | 2006-12-15 | 1,951,000 | 44.12 | 44.41 | 43.83 | 44.02 | 00:00:00 | 2006-12-18 | 2,600,000 | 43.88 | 43.90 | 42.19 | 42.33 | 00:00:00 | 2006-12-19 | 2,145,100 | 41.92 | 43.34 | 41.61 | 42.93 | 00:00:00 | 2006-12-20 | 1,267,800 | 42.77 | 43.18 | 42.10 | 42.17 | 00:00:00 | 2006-12-21 | 1,903,600 | 42.17 | 42.40 | 41.58 | 41.95 | 00:00:00 | 2006-12-22 | 1,681,000 | 41.19 | 42.08 | 41.19 | 41.65 | 00:00:00 | 2006-12-26 | 1,456,800 | 41.55 | 42.02 | 40.99 | 41.37 | 00:00:00 | 2006-12-27 | 1,247,400 | 41.24 | 41.76 | 40.81 | 41.68 | 00:00:00 | 2006-12-28 | 1,209,200 | 41.49 | 41.96 | 41.22 | 41.46 | 00:00:00 | 2006-12-29 | 1,737,500 | 41.35 | 41.39 | 40.95 | 41.07 | 00:00:00 | 2007-01-02 | 1,600 | 8.01 | 8.03 | 7.91 | 7.94 | 00:00:00 | 2007-01-03 | 5,025,900 | 41.07 | 41.07 | 38.93 | 39.15 | 00:00:00 | 2007-01-04 | 5,125,700 | 39.95 | 39.95 | 37.43 | 37.50 | 00:00:00 | 2007-01-05 | 4,418,300 | 37.50 | 37.83 | 36.80 | 37.12 | 00:00:00 | 2007-01-08 | 2,628,900 | 37.60 | 38.49 | 37.27 | 37.49 | 00:00:00 | 2007-01-09 | 3,028,400 | 36.90 | 37.78 | 36.42 | 37.20 | 00:00:00 | 2007-01-10 | 3,000,900 | 37.79 | 37.79 | 36.44 | 36.79 | 00:00:00 | 2007-01-11 | 3,532,300 | 36.78 | 37.46 | 36.13 | 36.21 | 00:00:00 | 2007-01-12 | 3,491,900 | 36.46 | 37.26 | 36.26 | 37.00 | 00:00:00 | 2007-01-15 | 1,200 | 7.62 | 7.76 | 7.62 | 7.66 | 00:00:00 | 2007-01-16 | 2,215,200 | 37.00 | 37.30 | 36.49 | 36.81 | 00:00:00 | 2007-01-17 | 3,840,800 | 36.75 | 37.53 | 36.49 | 37.50 | 00:00:00 | 2007-01-18 | 3,262,100 | 37.51 | 37.85 | 36.76 | 37.12 | 00:00:00 | 2007-01-19 | 3,811,600 | 37.60 | 38.89 | 37.35 | 38.80 | 00:00:00 | 2007-01-22 | 3,104,200 | 39.14 | 39.22 | 38.10 | 38.39 | 00:00:00 | 2007-01-23 | 3,454,300 | 38.65 | 40.04 | 38.65 | 39.88 | 00:00:00 | 2007-01-24 | 2,316,000 | 39.62 | 40.30 | 39.34 | 40.14 | 00:00:00 | 2007-01-25 | 2,011,400 | 39.98 | 40.19 | 39.04 | 39.26 | 00:00:00 | 2007-01-26 | 1,699,800 | 39.50 | 39.99 | 38.99 | 39.21 | 00:00:00 | 2007-01-29 | 2,508,400 | 39.06 | 39.41 | 38.36 | 38.75 | 00:00:00 | 2007-01-30 | 4,323,200 | 38.71 | 39.73 | 38.03 | 39.53 | 00:00:00 | 2007-01-31 | 3,084,400 | 39.53 | 40.08 | 38.93 | 39.68 | 00:00:00 | 2007-02-01 | 2,788,600 | 39.95 | 40.29 | 39.49 | 39.90 | 00:00:00 | 2007-02-02 | 2,298,700 | 40.01 | 40.55 | 39.75 | 40.30 | 00:00:00 | 2007-02-05 | 1,790,100 | 40.54 | 40.83 | 40.39 | 40.51 | 00:00:00 | 2007-02-06 | 2,475,300 | 40.95 | 41.00 | 40.53 | 40.93 | 00:00:00 | 2007-02-07 | 2,409,600 | 40.92 | 41.30 | 40.55 | 40.80 | 00:00:00 | 2007-02-08 | 2,252,200 | 40.81 | 41.36 | 40.40 | 41.10 | 00:00:00 | 2007-02-09 | 2,816,100 | 41.11 | 41.65 | 41.01 | 41.27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|