|
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 | 2008-07-04 | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 00:00:00 | 2008-07-07 | 3,247,800 | 80.74 | 82.64 | 78.25 | 79.53 | 00:00:00 | 2008-07-08 | 4,149,800 | 78.69 | 79.00 | 75.61 | 78.18 | 00:00:00 | 2008-07-09 | 4,022,000 | 78.99 | 79.18 | 76.41 | 76.57 | 00:00:00 | 2008-07-10 | 2,462,300 | 77.14 | 78.94 | 75.18 | 78.91 | 00:00:00 | 2008-07-11 | 3,572,900 | 78.44 | 79.63 | 76.55 | 77.78 | 00:00:00 | 2008-07-14 | 3,202,100 | 78.91 | 81.07 | 78.40 | 80.85 | 00:00:00 | 2008-07-15 | 3,936,600 | 80.00 | 81.44 | 77.65 | 77.72 | 00:00:00 | 2008-07-16 | 4,086,500 | 77.88 | 78.58 | 74.33 | 78.31 | 00:00:00 | 2008-07-17 | 5,475,900 | 77.62 | 81.52 | 76.86 | 79.59 | 00:00:00 | 2008-07-18 | 5,086,000 | 80.78 | 83.80 | 80.75 | 82.88 | 00:00:00 | 2008-07-21 | 3,627,900 | 83.94 | 86.16 | 83.00 | 86.16 | 00:00:00 | 2008-07-22 | 4,738,200 | 85.83 | 86.96 | 83.07 | 84.22 | 00:00:00 | 2008-07-23 | 6,489,200 | 83.62 | 84.72 | 79.33 | 79.68 | 00:00:00 | 2008-07-24 | 6,413,400 | 79.05 | 79.50 | 75.11 | 76.95 | 00:00:00 | 2008-07-25 | 3,412,700 | 77.69 | 77.98 | 75.79 | 77.23 | 00:00:00 | 2008-07-28 | 3,224,200 | 77.36 | 77.98 | 76.02 | 76.17 | 00:00:00 | 2008-07-29 | 3,848,000 | 75.74 | 76.11 | 73.43 | 73.68 | 00:00:00 | 2008-07-30 | 4,639,900 | 73.70 | 77.63 | 72.68 | 77.63 | 00:00:00 | 2008-07-31 | 3,107,500 | 77.24 | 77.42 | 74.13 | 74.38 | 00:00:00 | 2008-08-01 | 3,754,100 | 74.29 | 76.51 | 73.81 | 75.28 | 00:00:00 | 2008-08-04 | 4,617,900 | 75.39 | 75.39 | 69.24 | 69.64 | 00:00:00 | 2008-08-05 | 4,579,300 | 69.94 | 70.98 | 68.77 | 70.71 | 00:00:00 | 2008-08-06 | 3,042,800 | 70.50 | 73.18 | 70.50 | 73.08 | 00:00:00 | 2008-08-07 | 2,623,200 | 73.15 | 75.26 | 71.74 | 72.02 | 00:00:00 | 2008-08-08 | 3,320,600 | 71.48 | 71.54 | 69.03 | 70.65 | 00:00:00 | 2008-08-11 | 3,172,600 | 70.77 | 71.95 | 69.63 | 71.19 | 00:00:00 | 2008-08-12 | 2,933,800 | 71.36 | 71.64 | 69.60 | 69.94 | 00:00:00 | 2008-08-13 | 4,658,900 | 69.95 | 72.29 | 69.44 | 71.87 | 00:00:00 | 2008-08-14 | 2,408,900 | 70.19 | 72.37 | 70.19 | 71.17 | 00:00:00 | 2008-08-15 | 4,792,800 | 69.92 | 71.16 | 69.60 | 69.64 | 00:00:00 | 2008-08-18 | 3,747,100 | 69.86 | 70.67 | 68.08 | 68.50 | 00:00:00 | 2008-08-19 | 7,161,100 | 68.28 | 71.97 | 68.28 | 71.70 | 00:00:00 | 2008-08-20 | 3,423,200 | 72.50 | 74.10 | 71.79 | 73.90 | 00:00:00 | 2008-08-21 | 3,320,600 | 74.74 | 75.68 | 73.58 | 74.90 | 00:00:00 | 2008-08-22 | 2,126,200 | 74.72 | 74.72 | 72.50 | 73.67 | 00:00:00 | 2008-08-25 | 4,415,200 | 71.83 | 73.50 | 70.57 | 70.71 | 00:00:00 | 2008-08-26 | 2,945,700 | 72.40 | 73.32 | 71.80 | 72.66 | 00:00:00 | 2008-08-27 | 3,782,100 | 73.67 | 74.00 | 71.47 | 72.97 | 00:00:00 | 2008-08-28 | 3,270,000 | 73.29 | 73.86 | 70.22 | 71.81 | 00:00:00 | 2008-08-29 | 7,032,900 | 72.25 | 72.28 | 69.70 | 69.70 | 00:00:00 | 2008-09-01 | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | 2008-09-02 | 5,060,900 | 68.36 | 68.47 | 66.04 | 66.06 | 00:00:00 | 2008-09-03 | 4,541,600 | 65.88 | 67.06 | 63.70 | 64.94 | 00:00:00 | 2008-09-04 | 4,385,000 | 65.38 | 65.61 | 62.51 | 63.79 | 00:00:00 | 2008-09-05 | 3,964,200 | 63.82 | 64.22 | 61.42 | 63.52 | 00:00:00 | 2008-09-08 | 7,452,600 | 65.30 | 66.15 | 62.87 | 63.67 | 00:00:00 | 2008-09-09 | 5,478,100 | 62.29 | 63.12 | 59.19 | 59.57 | 00:00:00 | 2008-09-10 | 5,447,200 | 60.15 | 61.87 | 59.00 | 61.36 | 00:00:00 | 2008-09-11 | 5,520,100 | 61.43 | 63.75 | 59.55 | 63.62 | 00:00:00 | 2008-09-12 | 4,120,900 | 63.94 | 65.17 | 63.23 | 64.20 | 00:00:00 | 2008-09-15 | 4,430,900 | 61.11 | 63.12 | 59.35 | 60.15 | 00:00:00 | 2008-09-16 | 5,919,400 | 58.20 | 62.55 | 57.08 | 62.48 | 00:00:00 | 2008-09-17 | 5,113,700 | 61.92 | 62.80 | 58.38 | 60.00 | 00:00:00 | 2008-09-18 | 5,489,300 | 61.41 | 62.20 | 58.00 | 61.24 | 00:00:00 | 2008-09-19 | 5,074,600 | 64.03 | 67.99 | 61.51 | 65.46 | 00:00:00 | 2008-09-22 | 3,885,700 | 65.46 | 68.75 | 65.46 | 66.81 | 00:00:00 | 2008-09-23 | 3,168,200 | 66.64 | 67.70 | 64.02 | 64.16 | 00:00:00 | 2008-09-24 | 2,736,900 | 65.71 | 65.71 | 63.48 | 64.53 | 00:00:00 | 2008-09-25 | 2,693,500 | 64.83 | 66.32 | 64.18 | 65.87 | 00:00:00 | 2008-09-26 | 2,622,500 | 64.21 | 65.05 | 61.55 | 63.12 | 00:00:00 | 2008-09-29 | 4,003,800 | 60.53 | 61.44 | 54.69 | 55.66 | 00:00:00 | 2008-09-30 | 3,409,400 | 56.86 | 59.34 | 56.86 | 58.64 | 00:00:00 | 2008-10-01 | 3,487,600 | 57.55 | 57.82 | 53.96 | 56.24 | 00:00:00 | 2008-10-02 | 4,756,400 | 54.52 | 54.72 | 49.77 | 50.15 | 00:00:00 | 2008-10-03 | 5,285,100 | 50.30 | 53.54 | 49.44 | 51.00 | 00:00:00 | 2008-10-06 | 5,835,800 | 48.95 | 49.19 | 42.47 | 46.84 | 00:00:00 | 2008-10-07 | 6,240,300 | 47.72 | 49.52 | 43.52 | 43.52 | 00:00:00 | 2008-10-08 | 6,153,100 | 42.20 | 46.77 | 40.33 | 43.88 | 00:00:00 | 2008-10-09 | 4,768,300 | 43.92 | 46.28 | 40.85 | 40.85 | 00:00:00 | 2008-10-10 | 14,538,600 | 38.34 | 39.23 | 27.55 | 34.09 | 00:00:00 | 2008-10-13 | 6,420,600 | 36.04 | 42.03 | 34.96 | 42.03 | 00:00:00 | 2008-10-14 | 5,239,000 | 43.73 | 46.19 | 37.57 | 40.32 | 00:00:00 | 2008-10-15 | 5,588,500 | 38.40 | 39.26 | 32.58 | 32.79 | 00:00:00 | 2008-10-16 | 9,365,100 | 33.65 | 34.26 | 29.57 | 33.31 | 00:00:00 | 2008-10-17 | 7,231,800 | 31.52 | 36.82 | 31.27 | 33.33 | 00:00:00 | 2008-10-20 | 4,764,000 | 34.49 | 36.55 | 33.99 | 36.47 | 00:00:00 | 2008-10-21 | 5,123,600 | 35.34 | 35.74 | 33.32 | 34.13 | 00:00:00 | 2008-10-22 | 5,282,300 | 33.16 | 33.16 | 28.21 | 29.50 | 00:00:00 | 2008-10-23 | 5,711,100 | 30.04 | 30.77 | 27.54 | 30.30 | 00:00:00 | 2008-10-24 | 4,046,400 | 27.57 | 29.04 | 26.85 | 28.47 | 00:00:00 | 2008-10-27 | 5,056,800 | 27.89 | 29.28 | 26.23 | 26.49 | 00:00:00 | 2008-10-28 | 7,381,000 | 28.37 | 29.76 | 26.50 | 29.76 | 00:00:00 | 2008-10-29 | 6,032,000 | 30.30 | 34.08 | 30.30 | 31.98 | 00:00:00 | 2008-10-30 | 4,831,100 | 32.90 | 34.52 | 32.35 | 34.00 | 00:00:00 | 2008-10-31 | 3,966,000 | 33.22 | 35.81 | 32.27 | 34.48 | 00:00:00 | 2008-11-03 | 4,549,000 | 34.02 | 34.36 | 31.81 | 32.20 | 00:00:00 | 2008-11-04 | 4,286,300 | 33.50 | 35.87 | 33.28 | 35.34 | 00:00:00 | 2008-11-05 | 4,375,200 | 34.42 | 35.68 | 33.19 | 33.81 | 00:00:00 | 2008-11-06 | 3,392,800 | 32.22 | 33.83 | 30.25 | 30.63 | 00:00:00 | 2008-11-07 | 2,656,800 | 30.94 | 32.28 | 30.57 | 32.05 | 00:00:00 | 2008-11-10 | 3,242,100 | 34.00 | 34.00 | 30.70 | 31.52 | 00:00:00 | 2008-11-11 | 3,743,300 | 30.58 | 31.40 | 28.68 | 29.56 | 00:00:00 | 2008-11-12 | 3,451,900 | 28.75 | 28.89 | 27.12 | 27.13 | 00:00:00 | 2008-11-13 | 5,538,700 | 27.35 | 30.57 | 25.57 | 30.47 | 00:00:00 | 2008-11-14 | 6,513,400 | 29.15 | 29.79 | 27.10 | 27.12 | 00:00:00 | 2008-11-17 | 5,004,000 | 26.99 | 27.70 | 26.20 | 26.29 | 00:00:00 | 2008-11-18 | 5,822,600 | 26.53 | 27.79 | 25.92 | 27.69 | 00:00:00 | 2008-11-19 | 4,144,100 | 27.06 | 28.04 | 25.05 | 25.34 | 00:00:00 | 2008-11-20 | 5,840,300 | 24.39 | 24.54 | 21.10 | 21.18 | 00:00:00 | 2008-11-21 | 6,298,000 | 21.90 | 23.76 | 21.00 | 23.53 | 00:00:00 | 2008-11-24 | 4,415,500 | 24.74 | 26.90 | 23.73 | 26.21 | 00:00:00 | 2008-11-25 | 3,703,900 | 26.60 | 27.01 | 25.39 | 26.62 | 00:00:00 | 2008-11-26 | 3,589,400 | 25.92 | 29.32 | 25.92 | 29.14 | 00:00:00 | 2008-11-27 | 100 | 2.33 | 2.47 | 2.33 | 2.47 | 00:00:00 | 2008-11-28 | 1,684,300 | 28.67 | 29.68 | 28.22 | 29.24 | 00:00:00 | 2008-12-01 | 4,069,200 | 28.05 | 28.25 | 23.58 | 23.61 | 00:00:00 | 2008-12-02 | 4,285,600 | 24.40 | 24.90 | 23.04 | 23.93 | 00:00:00 | 2008-12-03 | 8,209,000 | 22.71 | 23.16 | 20.47 | 21.54 | 00:00:00 | 2008-12-04 | 6,789,600 | 21.23 | 21.39 | 19.30 | 19.82 | 00:00:00 | 2008-12-05 | 5,408,700 | 19.46 | 19.86 | 18.23 | 19.78 | 00:00:00 | 2008-12-08 | 6,071,000 | 21.26 | 22.20 | 20.73 | 21.71 | 00:00:00 | 2008-12-09 | 5,037,600 | 21.38 | 23.32 | 20.85 | 21.99 | 00:00:00 | 2008-12-10 | 3,672,600 | 22.49 | 23.95 | 22.49 | 23.90 | 00:00:00 | 2008-12-11 | 5,145,300 | 24.19 | 25.31 | 23.38 | 23.91 | 00:00:00 | 2008-12-12 | 4,355,200 | 21.76 | 23.82 | 21.76 | 23.58 | 00:00:00 | 2008-12-15 | 3,596,400 | 24.03 | 25.32 | 23.77 | 24.33 | 00:00:00 | 2008-12-16 | 3,767,900 | 24.55 | 25.62 | 23.96 | 25.36 | 00:00:00 | 2008-12-17 | 3,220,300 | 25.06 | 26.01 | 24.61 | 25.41 | 00:00:00 | 2008-12-18 | 4,969,400 | 25.01 | 25.19 | 22.01 | 22.16 | 00:00:00 | 2008-12-19 | 4,812,400 | 22.82 | 23.61 | 21.63 | 23.42 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|