|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-09 | 2,816,100 | 41.11 | 41.65 | 41.01 | 41.27 | 00:00:00 | | 2007-02-12 | 2,681,700 | 41.18 | 41.19 | 40.60 | 40.78 | 00:00:00 | | 2007-02-13 | 1,582,000 | 41.03 | 41.69 | 40.92 | 41.62 | 00:00:00 | | 2007-02-14 | 1,706,600 | 41.61 | 42.27 | 41.32 | 41.52 | 00:00:00 | | 2007-02-15 | 3,069,500 | 41.15 | 41.16 | 40.56 | 40.78 | 00:00:00 | | 2007-02-16 | 1,803,700 | 40.74 | 41.18 | 40.37 | 40.76 | 00:00:00 | | 2007-02-19 | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 00:00:00 | | 2007-02-20 | 2,214,200 | 40.59 | 40.64 | 39.96 | 40.48 | 00:00:00 | | 2007-02-21 | 2,845,400 | 40.49 | 41.53 | 40.44 | 41.43 | 00:00:00 | | 2007-02-22 | 1,876,900 | 41.39 | 42.18 | 41.07 | 42.15 | 00:00:00 | | 2007-02-23 | 2,054,600 | 42.40 | 42.59 | 42.01 | 42.10 | 00:00:00 | | 2007-02-26 | 2,030,900 | 42.48 | 42.92 | 42.32 | 42.49 | 00:00:00 | | 2007-02-27 | 3,498,800 | 41.05 | 42.13 | 40.39 | 40.83 | 00:00:00 | | 2007-02-28 | 3,993,700 | 40.84 | 41.32 | 40.15 | 41.00 | 00:00:00 | | 2007-03-01 | 7,405,600 | 40.25 | 42.48 | 39.85 | 41.69 | 00:00:00 | | 2007-03-02 | 2,822,900 | 41.69 | 41.87 | 40.90 | 41.12 | 00:00:00 | | 2007-03-05 | 4,174,600 | 40.78 | 41.49 | 39.50 | 41.02 | 00:00:00 | | 2007-03-06 | 2,541,500 | 41.56 | 42.18 | 41.45 | 41.85 | 00:00:00 | | 2007-03-07 | 4,702,600 | 41.95 | 44.21 | 41.94 | 43.50 | 00:00:00 | | 2007-03-08 | 2,856,500 | 44.00 | 44.15 | 43.20 | 43.56 | 00:00:00 | | 2007-03-09 | 2,196,900 | 43.90 | 43.90 | 42.97 | 43.60 | 00:00:00 | | 2007-03-12 | 2,409,600 | 43.37 | 44.20 | 43.00 | 43.96 | 00:00:00 | | 2007-03-13 | 3,078,900 | 43.75 | 44.48 | 43.32 | 43.46 | 00:00:00 | | 2007-03-14 | 4,419,200 | 43.81 | 44.80 | 43.49 | 44.53 | 00:00:00 | | 2007-03-15 | 3,104,700 | 44.50 | 44.59 | 43.65 | 44.00 | 00:00:00 | | 2007-03-16 | 2,481,000 | 44.29 | 44.53 | 43.70 | 44.10 | 00:00:00 | | 2007-03-19 | 3,167,000 | 44.60 | 45.67 | 44.46 | 45.49 | 00:00:00 | | 2007-03-20 | 3,830,400 | 45.33 | 45.42 | 44.31 | 44.89 | 00:00:00 | | 2007-03-21 | 4,207,900 | 45.10 | 47.44 | 45.01 | 46.89 | 00:00:00 | | 2007-03-22 | 4,203,600 | 47.44 | 47.99 | 46.73 | 47.65 | 00:00:00 | | 2007-03-23 | 2,616,700 | 47.62 | 48.17 | 47.37 | 48.08 | 00:00:00 | | 2007-03-26 | 2,929,500 | 48.24 | 48.65 | 47.37 | 48.37 | 00:00:00 | | 2007-03-27 | 2,779,100 | 48.37 | 48.42 | 47.77 | 48.40 | 00:00:00 | | 2007-03-28 | 4,182,900 | 49.05 | 49.05 | 47.54 | 47.81 | 00:00:00 | | 2007-03-29 | 2,553,600 | 48.15 | 48.86 | 47.75 | 48.57 | 00:00:00 | | 2007-03-30 | 2,428,700 | 48.57 | 48.57 | 47.91 | 48.05 | 00:00:00 | | 2007-04-02 | 2,619,700 | 48.20 | 49.24 | 47.68 | 49.20 | 00:00:00 | | 2007-04-03 | 2,558,000 | 49.15 | 49.57 | 48.53 | 49.40 | 00:00:00 | | 2007-04-04 | 2,496,800 | 49.39 | 49.40 | 48.60 | 49.00 | 00:00:00 | | 2007-04-05 | 2,562,000 | 49.13 | 50.15 | 48.92 | 49.55 | 00:00:00 | | 2007-04-09 | 4,477,200 | 49.55 | 49.83 | 48.89 | 49.29 | 00:00:00 | | 2007-04-10 | 2,092,200 | 49.30 | 50.26 | 49.29 | 50.25 | 00:00:00 | | 2007-04-11 | 2,608,800 | 50.18 | 51.11 | 49.26 | 50.50 | 00:00:00 | | 2007-04-12 | 1,936,400 | 50.73 | 51.38 | 50.09 | 51.32 | 00:00:00 | | 2007-04-13 | 1,727,800 | 51.37 | 51.89 | 51.07 | 51.57 | 00:00:00 | | 2007-04-16 | 2,489,000 | 51.57 | 52.23 | 50.80 | 52.18 | 00:00:00 | | 2007-04-17 | 3,567,300 | 52.35 | 52.94 | 51.54 | 51.65 | 00:00:00 | | 2007-04-18 | 4,891,700 | 50.37 | 51.32 | 49.51 | 50.15 | 00:00:00 | | 2007-04-19 | 3,138,100 | 50.00 | 50.09 | 49.31 | 49.33 | 00:00:00 | | 2007-04-20 | 2,721,100 | 49.87 | 50.27 | 49.51 | 50.10 | 00:00:00 | | 2007-04-23 | 1,803,000 | 50.10 | 51.18 | 50.00 | 50.44 | 00:00:00 | | 2007-04-24 | 1,843,900 | 50.44 | 50.92 | 50.21 | 50.87 | 00:00:00 | | 2007-04-25 | 2,533,200 | 51.60 | 52.31 | 51.06 | 52.27 | 00:00:00 | | 2007-04-26 | 3,270,200 | 52.46 | 52.71 | 51.34 | 52.14 | 00:00:00 | | 2007-04-27 | 3,016,900 | 52.06 | 53.28 | 51.52 | 52.94 | 00:00:00 | | 2007-04-30 | 3,507,800 | 53.15 | 54.30 | 52.44 | 52.44 | 00:00:00 | | 2007-05-01 | 2,901,000 | 52.45 | 52.90 | 51.57 | 52.15 | 00:00:00 | | 2007-05-02 | 2,695,400 | 52.47 | 52.61 | 51.67 | 52.26 | 00:00:00 | | 2007-05-03 | 2,330,000 | 52.26 | 52.76 | 51.83 | 52.34 | 00:00:00 | | 2007-05-04 | 3,548,000 | 53.24 | 53.38 | 51.54 | 51.97 | 00:00:00 | | 2007-05-07 | 1,787,600 | 51.91 | 52.39 | 51.25 | 52.35 | 00:00:00 | | 2007-05-08 | 2,803,000 | 52.30 | 52.36 | 51.04 | 52.33 | 00:00:00 | | 2007-05-09 | 2,355,000 | 52.37 | 52.67 | 51.39 | 52.53 | 00:00:00 | | 2007-05-10 | 2,429,800 | 52.80 | 52.91 | 51.08 | 51.20 | 00:00:00 | | 2007-05-11 | 2,192,700 | 51.38 | 52.76 | 51.28 | 52.74 | 00:00:00 | | 2007-05-14 | 2,324,400 | 52.68 | 53.55 | 52.38 | 52.79 | 00:00:00 | | 2007-05-15 | 2,789,600 | 52.88 | 54.22 | 52.36 | 53.22 | 00:00:00 | | 2007-05-16 | 2,702,500 | 53.49 | 53.49 | 51.82 | 53.04 | 00:00:00 | | 2007-05-17 | 3,159,100 | 53.97 | 54.74 | 52.65 | 54.48 | 00:00:00 | | 2007-05-18 | 3,883,200 | 53.60 | 55.13 | 53.41 | 55.13 | 00:00:00 | | 2007-05-21 | 2,636,900 | 55.17 | 56.55 | 54.70 | 55.86 | 00:00:00 | | 2007-05-22 | 2,525,200 | 56.16 | 56.25 | 54.83 | 54.90 | 00:00:00 | | 2007-05-23 | 2,812,200 | 55.27 | 56.34 | 54.90 | 55.34 | 00:00:00 | | 2007-05-24 | 2,219,000 | 55.34 | 56.20 | 53.51 | 53.75 | 00:00:00 | | 2007-05-25 | 1,808,200 | 54.51 | 55.01 | 54.34 | 54.64 | 00:00:00 | | 2007-05-29 | 1,847,000 | 54.65 | 54.86 | 53.82 | 54.34 | 00:00:00 | | 2007-05-30 | 2,293,100 | 53.89 | 55.87 | 53.61 | 55.86 | 00:00:00 | | 2007-05-31 | 2,203,500 | 55.94 | 56.47 | 55.04 | 55.51 | 00:00:00 | | 2007-06-01 | 1,431,300 | 55.95 | 56.23 | 55.40 | 55.63 | 00:00:00 | | 2007-06-04 | 3,530,700 | 55.38 | 58.61 | 55.25 | 58.40 | 00:00:00 | | 2007-06-05 | 2,257,500 | 58.26 | 58.35 | 57.18 | 58.27 | 00:00:00 | | 2007-06-06 | 2,737,100 | 58.00 | 58.27 | 56.41 | 56.60 | 00:00:00 | | 2007-06-07 | 2,283,500 | 56.30 | 57.10 | 55.34 | 55.34 | 00:00:00 | | 2007-06-08 | 1,983,300 | 55.30 | 56.25 | 54.77 | 56.00 | 00:00:00 | | 2007-06-11 | 1,685,200 | 56.22 | 57.64 | 55.63 | 57.21 | 00:00:00 | | 2007-06-12 | 1,562,900 | 57.21 | 57.21 | 55.96 | 56.00 | 00:00:00 | | 2007-06-13 | 1,995,700 | 56.78 | 58.25 | 56.32 | 58.23 | 00:00:00 | | 2007-06-14 | 2,820,600 | 58.36 | 59.68 | 57.51 | 59.43 | 00:00:00 | | 2007-06-15 | 3,354,300 | 59.97 | 60.41 | 59.70 | 60.25 | 00:00:00 | | 2007-06-18 | 2,547,900 | 60.60 | 60.73 | 59.27 | 59.78 | 00:00:00 | | 2007-06-19 | 2,265,200 | 59.23 | 60.41 | 59.23 | 60.17 | 00:00:00 | | 2007-06-20 | 2,546,300 | 60.17 | 60.43 | 58.58 | 58.61 | 00:00:00 | | 2007-06-21 | 2,958,200 | 59.01 | 60.49 | 58.73 | 60.43 | 00:00:00 | | 2007-06-22 | 3,154,800 | 58.99 | 60.82 | 58.68 | 59.94 | 00:00:00 | | 2007-06-25 | 3,379,000 | 59.48 | 59.53 | 57.88 | 58.35 | 00:00:00 | | 2007-06-26 | 2,954,600 | 58.58 | 58.58 | 57.32 | 57.54 | 00:00:00 | | 2007-06-27 | 3,025,300 | 57.45 | 59.16 | 56.91 | 59.12 | 00:00:00 | | 2007-06-28 | 2,177,200 | 59.81 | 60.77 | 58.03 | 58.28 | 00:00:00 | | 2007-06-29 | 1,842,900 | 59.08 | 59.79 | 58.28 | 58.64 | 00:00:00 | | 2007-07-02 | 1,662,000 | 58.16 | 59.47 | 58.16 | 59.46 | 00:00:00 | | 2007-07-03 | 772,000 | 59.71 | 60.45 | 59.50 | 60.31 | 00:00:00 | | 2007-07-04 | 100 | 8.94 | 9.00 | 8.94 | 9.00 | 00:00:00 | | 2007-07-05 | 1,879,000 | 60.65 | 61.06 | 59.36 | 60.37 | 00:00:00 | | 2007-07-06 | 1,742,600 | 60.80 | 61.54 | 60.55 | 60.85 | 00:00:00 | | 2007-07-09 | 2,195,800 | 61.28 | 62.00 | 60.81 | 61.00 | 00:00:00 | | 2007-07-10 | 1,916,400 | 61.00 | 61.62 | 60.15 | 60.82 | 00:00:00 | | 2007-07-11 | 2,231,200 | 60.00 | 60.50 | 59.48 | 59.98 | 00:00:00 | | 2007-07-12 | 2,034,200 | 60.93 | 61.97 | 59.98 | 61.97 | 00:00:00 | | 2007-07-13 | 2,474,100 | 60.85 | 62.00 | 60.45 | 61.67 | 00:00:00 | | 2007-07-16 | 2,393,800 | 61.16 | 62.74 | 60.80 | 61.33 | 00:00:00 | | 2007-07-17 | 2,704,100 | 61.96 | 62.85 | 60.73 | 60.89 | 00:00:00 | | 2007-07-18 | 2,530,500 | 60.96 | 62.30 | 60.66 | 62.11 | 00:00:00 | | 2007-07-19 | 1,799,200 | 62.92 | 63.55 | 62.11 | 63.46 | 00:00:00 | | 2007-07-20 | 3,408,700 | 62.07 | 64.61 | 62.07 | 64.41 | 00:00:00 | | 2007-07-23 | 3,431,000 | 65.73 | 65.74 | 63.77 | 64.69 | 00:00:00 | | 2007-07-24 | 3,803,400 | 63.99 | 63.99 | 60.50 | 60.85 | 00:00:00 | | 2007-07-25 | 4,198,300 | 62.07 | 63.67 | 60.95 | 63.34 | 00:00:00 | | 2007-07-26 | 4,664,900 | 62.50 | 63.84 | 60.17 | 61.33 | 00:00:00 | | 2007-07-27 | 3,841,300 | 61.07 | 62.97 | 60.01 | 60.40 | 00:00:00 | | 2007-07-30 | 3,107,100 | 60.40 | 62.17 | 59.53 | 61.94 | 00:00:00 | | 2007-07-31 | 2,746,100 | 62.44 | 62.80 | 61.33 | 61.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
