|
 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 | | 2008-01-17 | 5,880,000 | 63.91 | 65.73 | 60.02 | 60.50 | 00:00:00 | | 2008-01-18 | 8,021,200 | 60.94 | 60.94 | 55.77 | 58.61 | 00:00:00 | | 2008-01-21 | 600 | 10.80 | 10.80 | 10.20 | 10.20 | 00:00:00 | | 2008-01-22 | 5,543,700 | 53.48 | 59.70 | 53.48 | 58.13 | 00:00:00 | | 2008-01-23 | 6,615,100 | 56.31 | 59.72 | 54.15 | 59.56 | 00:00:00 | | 2008-01-24 | 4,768,200 | 59.75 | 62.47 | 59.53 | 61.83 | 00:00:00 | | 2008-01-25 | 3,675,400 | 62.43 | 64.76 | 61.02 | 61.98 | 00:00:00 | | 2008-01-28 | 3,493,200 | 61.53 | 62.81 | 59.98 | 62.04 | 00:00:00 | | 2008-01-29 | 12,017,300 | 57.75 | 57.75 | 54.09 | 56.86 | 00:00:00 | | 2008-01-30 | 7,033,400 | 57.00 | 57.51 | 54.21 | 55.56 | 00:00:00 | | 2008-01-31 | 6,600,400 | 54.79 | 55.30 | 53.87 | 54.08 | 00:00:00 | | 2008-02-01 | 3,691,700 | 54.13 | 56.17 | 53.39 | 55.98 | 00:00:00 | | 2008-02-04 | 5,106,400 | 56.52 | 58.68 | 55.23 | 57.68 | 00:00:00 | | 2008-02-05 | 5,395,400 | 56.75 | 56.80 | 55.37 | 55.63 | 00:00:00 | | 2008-02-06 | 4,626,700 | 55.99 | 56.43 | 55.22 | 55.31 | 00:00:00 | | 2008-02-07 | 3,586,700 | 55.11 | 56.97 | 54.30 | 56.18 | 00:00:00 | | 2008-02-08 | 3,715,700 | 55.98 | 58.11 | 55.69 | 57.64 | 00:00:00 | | 2008-02-11 | 3,245,000 | 57.56 | 59.95 | 57.33 | 59.85 | 00:00:00 | | 2008-02-12 | 3,995,700 | 58.95 | 60.26 | 57.08 | 57.82 | 00:00:00 | | 2008-02-13 | 3,433,300 | 58.01 | 61.44 | 58.01 | 61.27 | 00:00:00 | | 2008-02-14 | 2,440,300 | 61.34 | 62.55 | 60.89 | 61.21 | 00:00:00 | | 2008-02-15 | 2,134,200 | 61.27 | 61.44 | 59.69 | 60.52 | 00:00:00 | | 2008-02-18 | 100 | 10.40 | 10.40 | 10.40 | 10.40 | 00:00:00 | | 2008-02-19 | 2,222,000 | 62.29 | 63.65 | 62.00 | 62.73 | 00:00:00 | | 2008-02-20 | 2,431,800 | 62.30 | 63.84 | 61.52 | 63.69 | 00:00:00 | | 2008-02-21 | 2,580,900 | 63.59 | 63.89 | 61.11 | 61.46 | 00:00:00 | | 2008-02-22 | 1,875,300 | 61.83 | 62.46 | 60.04 | 62.33 | 00:00:00 | | 2008-02-25 | 3,256,600 | 62.33 | 64.46 | 61.53 | 63.50 | 00:00:00 | | 2008-02-26 | 3,146,600 | 63.19 | 66.16 | 62.97 | 65.87 | 00:00:00 | | 2008-02-27 | 1,627,000 | 65.35 | 65.99 | 64.74 | 64.92 | 00:00:00 | | 2008-02-28 | 1,975,800 | 64.58 | 66.70 | 64.58 | 65.75 | 00:00:00 | | 2008-02-29 | 3,096,900 | 64.87 | 65.82 | 62.33 | 63.03 | 00:00:00 | | 2008-03-03 | 3,053,300 | 62.82 | 63.70 | 61.68 | 62.81 | 00:00:00 | | 2008-03-04 | 2,562,400 | 62.10 | 63.29 | 60.89 | 62.02 | 00:00:00 | | 2008-03-05 | 2,724,900 | 62.94 | 64.19 | 62.55 | 64.13 | 00:00:00 | | 2008-03-06 | 2,844,500 | 64.14 | 65.29 | 63.35 | 63.79 | 00:00:00 | | 2008-03-07 | 2,745,800 | 63.96 | 63.96 | 60.47 | 61.45 | 00:00:00 | | 2008-03-10 | 2,238,300 | 61.44 | 61.76 | 59.13 | 59.45 | 00:00:00 | | 2008-03-11 | 2,808,500 | 60.68 | 62.93 | 60.14 | 62.92 | 00:00:00 | | 2008-03-12 | 2,041,500 | 62.94 | 63.62 | 61.26 | 61.50 | 00:00:00 | | 2008-03-13 | 2,194,400 | 61.34 | 63.61 | 59.66 | 63.39 | 00:00:00 | | 2008-03-14 | 2,715,800 | 63.44 | 63.69 | 60.98 | 63.10 | 00:00:00 | | 2008-03-17 | 2,910,800 | 61.06 | 62.21 | 58.58 | 60.24 | 00:00:00 | | 2008-03-18 | 1,944,600 | 61.02 | 63.63 | 60.92 | 63.63 | 00:00:00 | | 2008-03-19 | 2,701,700 | 63.55 | 63.81 | 59.64 | 59.64 | 00:00:00 | | 2008-03-20 | 3,511,400 | 59.08 | 61.00 | 57.56 | 59.61 | 00:00:00 | | 2008-03-24 | 2,448,200 | 59.64 | 61.39 | 59.64 | 60.70 | 00:00:00 | | 2008-03-25 | 2,179,100 | 61.30 | 62.36 | 60.67 | 61.46 | 00:00:00 | | 2008-03-26 | 3,170,100 | 61.26 | 63.26 | 61.26 | 62.70 | 00:00:00 | | 2008-03-27 | 2,478,500 | 63.11 | 63.42 | 61.57 | 62.33 | 00:00:00 | | 2008-03-28 | 2,435,900 | 62.25 | 63.59 | 61.25 | 62.43 | 00:00:00 | | 2008-03-31 | 3,097,800 | 63.19 | 65.14 | 62.78 | 64.23 | 00:00:00 | | 2008-04-01 | 3,773,400 | 64.24 | 67.02 | 62.59 | 67.02 | 00:00:00 | | 2008-04-02 | 4,857,900 | 67.05 | 70.89 | 66.76 | 69.91 | 00:00:00 | | 2008-04-03 | 2,921,800 | 68.51 | 71.02 | 68.51 | 69.71 | 00:00:00 | | 2008-04-04 | 2,660,300 | 69.96 | 70.87 | 69.61 | 69.83 | 00:00:00 | | 2008-04-07 | 3,832,000 | 70.48 | 72.10 | 70.04 | 70.24 | 00:00:00 | | 2008-04-08 | 3,299,200 | 69.54 | 71.82 | 69.51 | 70.13 | 00:00:00 | | 2008-04-09 | 3,142,900 | 69.76 | 71.23 | 69.76 | 70.42 | 00:00:00 | | 2008-04-10 | 3,692,300 | 70.63 | 70.81 | 69.28 | 70.02 | 00:00:00 | | 2008-04-11 | 3,938,600 | 68.01 | 68.72 | 67.47 | 67.77 | 00:00:00 | | 2008-04-14 | 2,264,700 | 68.09 | 69.36 | 67.62 | 68.87 | 00:00:00 | | 2008-04-15 | 2,558,700 | 69.45 | 69.80 | 68.26 | 69.30 | 00:00:00 | | 2008-04-16 | 3,591,200 | 69.47 | 70.83 | 68.26 | 70.70 | 00:00:00 | | 2008-04-17 | 2,947,300 | 70.63 | 72.54 | 69.89 | 72.50 | 00:00:00 | | 2008-04-18 | 4,686,100 | 73.00 | 77.60 | 71.07 | 76.94 | 00:00:00 | | 2008-04-21 | 2,862,300 | 76.87 | 78.42 | 75.78 | 78.01 | 00:00:00 | | 2008-04-22 | 3,493,900 | 77.71 | 77.89 | 74.66 | 76.69 | 00:00:00 | | 2008-04-23 | 3,883,400 | 77.31 | 78.15 | 75.93 | 77.72 | 00:00:00 | | 2008-04-24 | 2,069,400 | 76.23 | 77.03 | 73.95 | 75.99 | 00:00:00 | | 2008-04-25 | 2,348,200 | 77.18 | 78.86 | 75.85 | 77.96 | 00:00:00 | | 2008-04-28 | 1,837,600 | 78.33 | 79.28 | 76.48 | 77.62 | 00:00:00 | | 2008-04-29 | 1,977,400 | 76.67 | 77.34 | 75.42 | 76.02 | 00:00:00 | | 2008-04-30 | 2,990,800 | 76.43 | 77.72 | 75.20 | 76.51 | 00:00:00 | | 2008-05-01 | 3,188,500 | 76.03 | 76.44 | 72.89 | 74.59 | 00:00:00 | | 2008-05-02 | 2,015,700 | 75.39 | 76.13 | 74.73 | 75.61 | 00:00:00 | | 2008-05-05 | 2,491,900 | 75.73 | 78.89 | 75.73 | 78.10 | 00:00:00 | | 2008-05-06 | 3,452,200 | 77.94 | 81.73 | 77.68 | 81.07 | 00:00:00 | | 2008-05-07 | 2,176,200 | 81.64 | 81.64 | 78.46 | 78.84 | 00:00:00 | | 2008-05-08 | 2,138,200 | 78.70 | 81.70 | 78.35 | 81.70 | 00:00:00 | | 2008-05-09 | 2,104,900 | 81.74 | 81.82 | 78.71 | 80.75 | 00:00:00 | | 2008-05-12 | 2,547,200 | 80.63 | 81.57 | 78.52 | 81.24 | 00:00:00 | | 2008-05-13 | 2,704,400 | 81.53 | 82.42 | 79.16 | 82.15 | 00:00:00 | | 2008-05-14 | 2,564,700 | 81.75 | 82.30 | 79.61 | 79.80 | 00:00:00 | | 2008-05-15 | 3,124,400 | 80.76 | 81.43 | 78.54 | 80.99 | 00:00:00 | | 2008-05-16 | 2,977,400 | 82.04 | 83.34 | 81.35 | 82.80 | 00:00:00 | | 2008-05-19 | 2,728,800 | 83.34 | 84.46 | 81.84 | 82.36 | 00:00:00 | | 2008-05-20 | 2,922,600 | 82.49 | 83.14 | 81.68 | 82.97 | 00:00:00 | | 2008-05-21 | 2,820,000 | 82.82 | 84.14 | 81.08 | 81.18 | 00:00:00 | | 2008-05-22 | 2,020,100 | 81.70 | 81.70 | 79.09 | 79.80 | 00:00:00 | | 2008-05-23 | 2,088,000 | 81.06 | 81.06 | 77.19 | 77.73 | 00:00:00 | | 2008-05-26 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2008-05-27 | 2,096,400 | 77.60 | 78.98 | 76.59 | 78.47 | 00:00:00 | | 2008-05-28 | 2,127,000 | 77.50 | 81.13 | 77.31 | 81.09 | 00:00:00 | | 2008-05-29 | 3,187,000 | 80.63 | 81.14 | 78.03 | 78.39 | 00:00:00 | | 2008-05-30 | 2,308,300 | 78.55 | 79.79 | 78.29 | 78.92 | 00:00:00 | | 2008-06-02 | 2,202,600 | 78.27 | 79.61 | 77.36 | 78.02 | 00:00:00 | | 2008-06-03 | 8,189,100 | 74.60 | 79.47 | 74.16 | 76.84 | 00:00:00 | | 2008-06-04 | 5,828,600 | 76.98 | 80.65 | 76.67 | 78.60 | 00:00:00 | | 2008-06-05 | 3,102,600 | 78.93 | 82.31 | 78.93 | 82.31 | 00:00:00 | | 2008-06-06 | 3,375,300 | 82.87 | 85.67 | 81.13 | 81.23 | 00:00:00 | | 2008-06-09 | 3,246,300 | 81.89 | 84.43 | 80.76 | 83.47 | 00:00:00 | | 2008-06-10 | 3,833,200 | 83.10 | 83.15 | 78.88 | 80.28 | 00:00:00 | | 2008-06-11 | 2,678,900 | 80.40 | 81.37 | 78.73 | 78.75 | 00:00:00 | | 2008-06-12 | 2,546,400 | 78.20 | 78.44 | 76.95 | 77.36 | 00:00:00 | | 2008-06-13 | 2,214,000 | 77.17 | 78.90 | 76.86 | 77.87 | 00:00:00 | | 2008-06-16 | 2,255,300 | 78.35 | 79.09 | 77.85 | 78.05 | 00:00:00 | | 2008-06-17 | 2,160,000 | 77.64 | 79.79 | 77.40 | 79.62 | 00:00:00 | | 2008-06-18 | 2,824,800 | 79.60 | 81.11 | 79.35 | 80.71 | 00:00:00 | | 2008-06-19 | 3,730,400 | 81.87 | 83.13 | 80.74 | 80.78 | 00:00:00 | | 2008-06-20 | 2,809,100 | 81.38 | 81.50 | 78.81 | 79.13 | 00:00:00 | | 2008-06-23 | 2,228,900 | 79.13 | 81.89 | 78.56 | 81.65 | 00:00:00 | | 2008-06-24 | 2,782,000 | 81.34 | 82.09 | 80.29 | 81.36 | 00:00:00 | | 2008-06-25 | 3,010,400 | 81.55 | 81.55 | 77.54 | 79.06 | 00:00:00 | | 2008-06-26 | 2,927,900 | 78.24 | 79.79 | 76.69 | 77.80 | 00:00:00 | | 2008-06-27 | 2,631,100 | 79.03 | 80.68 | 78.51 | 79.82 | 00:00:00 | | 2008-06-30 | 4,653,000 | 80.47 | 83.80 | 79.90 | 83.14 | 00:00:00 | | 2008-07-01 | 5,260,400 | 83.50 | 85.69 | 82.37 | 85.46 | 00:00:00 | | 2008-07-02 | 4,749,700 | 84.94 | 88.40 | 81.04 | 81.43 | 00:00:00 | | 2008-07-03 | 3,302,900 | 81.11 | 84.56 | 79.90 | 81.48 | 00:00:00 | | 2008-07-04 | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
