Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+200.00 (+1.01%) Smith Internation - [Ticker: SII]Chart Smith Internation  News Smith Internation  Download Historical Prices for Metastock Smith Internation and Others  Technical Analysis Smith Internation  
Last Trade18,650.00Last Trade Time2018-12-04 - 00:00:00
Variation+200.00 (+1.01%)Open17,200.00
High18,650.00Low17,200.00
Volume190Average Volume (3m)0
YieldBid / AskN/A
Former Close18,450.0052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-07-0409.069.069.069.0600:00:00
2008-07-073,247,80080.7482.6478.2579.5300:00:00
2008-07-084,149,80078.6979.0075.6178.1800:00:00
2008-07-094,022,00078.9979.1876.4176.5700:00:00
2008-07-102,462,30077.1478.9475.1878.9100:00:00
2008-07-113,572,90078.4479.6376.5577.7800:00:00
2008-07-143,202,10078.9181.0778.4080.8500:00:00
2008-07-153,936,60080.0081.4477.6577.7200:00:00
2008-07-164,086,50077.8878.5874.3378.3100:00:00
2008-07-175,475,90077.6281.5276.8679.5900:00:00
2008-07-185,086,00080.7883.8080.7582.8800:00:00
2008-07-213,627,90083.9486.1683.0086.1600:00:00
2008-07-224,738,20085.8386.9683.0784.2200:00:00
2008-07-236,489,20083.6284.7279.3379.6800:00:00
2008-07-246,413,40079.0579.5075.1176.9500:00:00
2008-07-253,412,70077.6977.9875.7977.2300:00:00
2008-07-283,224,20077.3677.9876.0276.1700:00:00
2008-07-293,848,00075.7476.1173.4373.6800:00:00
2008-07-304,639,90073.7077.6372.6877.6300:00:00
2008-07-313,107,50077.2477.4274.1374.3800:00:00
2008-08-013,754,10074.2976.5173.8175.2800:00:00
2008-08-044,617,90075.3975.3969.2469.6400:00:00
2008-08-054,579,30069.9470.9868.7770.7100:00:00
2008-08-063,042,80070.5073.1870.5073.0800:00:00
2008-08-072,623,20073.1575.2671.7472.0200:00:00
2008-08-083,320,60071.4871.5469.0370.6500:00:00
2008-08-113,172,60070.7771.9569.6371.1900:00:00
2008-08-122,933,80071.3671.6469.6069.9400:00:00
2008-08-134,658,90069.9572.2969.4471.8700:00:00
2008-08-142,408,90070.1972.3770.1971.1700:00:00
2008-08-154,792,80069.9271.1669.6069.6400:00:00
2008-08-183,747,10069.8670.6768.0868.5000:00:00
2008-08-197,161,10068.2871.9768.2871.7000:00:00
2008-08-203,423,20072.5074.1071.7973.9000:00:00
2008-08-213,320,60074.7475.6873.5874.9000:00:00
2008-08-222,126,20074.7274.7272.5073.6700:00:00
2008-08-254,415,20071.8373.5070.5770.7100:00:00
2008-08-262,945,70072.4073.3271.8072.6600:00:00
2008-08-273,782,10073.6774.0071.4772.9700:00:00
2008-08-283,270,00073.2973.8670.2271.8100:00:00
2008-08-297,032,90072.2572.2869.7069.7000:00:00
2008-09-0107.957.957.957.9500:00:00
2008-09-025,060,90068.3668.4766.0466.0600:00:00
2008-09-034,541,60065.8867.0663.7064.9400:00:00
2008-09-044,385,00065.3865.6162.5163.7900:00:00
2008-09-053,964,20063.8264.2261.4263.5200:00:00
2008-09-087,452,60065.3066.1562.8763.6700:00:00
2008-09-095,478,10062.2963.1259.1959.5700:00:00
2008-09-105,447,20060.1561.8759.0061.3600:00:00
2008-09-115,520,10061.4363.7559.5563.6200:00:00
2008-09-124,120,90063.9465.1763.2364.2000:00:00
2008-09-154,430,90061.1163.1259.3560.1500:00:00
2008-09-165,919,40058.2062.5557.0862.4800:00:00
2008-09-175,113,70061.9262.8058.3860.0000:00:00
2008-09-185,489,30061.4162.2058.0061.2400:00:00
2008-09-195,074,60064.0367.9961.5165.4600:00:00
2008-09-223,885,70065.4668.7565.4666.8100:00:00
2008-09-233,168,20066.6467.7064.0264.1600:00:00
2008-09-242,736,90065.7165.7163.4864.5300:00:00
2008-09-252,693,50064.8366.3264.1865.8700:00:00
2008-09-262,622,50064.2165.0561.5563.1200:00:00
2008-09-294,003,80060.5361.4454.6955.6600:00:00
2008-09-303,409,40056.8659.3456.8658.6400:00:00
2008-10-013,487,60057.5557.8253.9656.2400:00:00
2008-10-024,756,40054.5254.7249.7750.1500:00:00
2008-10-035,285,10050.3053.5449.4451.0000:00:00
2008-10-065,835,80048.9549.1942.4746.8400:00:00
2008-10-076,240,30047.7249.5243.5243.5200:00:00
2008-10-086,153,10042.2046.7740.3343.8800:00:00
2008-10-094,768,30043.9246.2840.8540.8500:00:00
2008-10-1014,538,60038.3439.2327.5534.0900:00:00
2008-10-136,420,60036.0442.0334.9642.0300:00:00
2008-10-145,239,00043.7346.1937.5740.3200:00:00
2008-10-155,588,50038.4039.2632.5832.7900:00:00
2008-10-169,365,10033.6534.2629.5733.3100:00:00
2008-10-177,231,80031.5236.8231.2733.3300:00:00
2008-10-204,764,00034.4936.5533.9936.4700:00:00
2008-10-215,123,60035.3435.7433.3234.1300:00:00
2008-10-225,282,30033.1633.1628.2129.5000:00:00
2008-10-235,711,10030.0430.7727.5430.3000:00:00
2008-10-244,046,40027.5729.0426.8528.4700:00:00
2008-10-275,056,80027.8929.2826.2326.4900:00:00
2008-10-287,381,00028.3729.7626.5029.7600:00:00
2008-10-296,032,00030.3034.0830.3031.9800:00:00
2008-10-304,831,10032.9034.5232.3534.0000:00:00
2008-10-313,966,00033.2235.8132.2734.4800:00:00
2008-11-034,549,00034.0234.3631.8132.2000:00:00
2008-11-044,286,30033.5035.8733.2835.3400:00:00
2008-11-054,375,20034.4235.6833.1933.8100:00:00
2008-11-063,392,80032.2233.8330.2530.6300:00:00
2008-11-072,656,80030.9432.2830.5732.0500:00:00
2008-11-103,242,10034.0034.0030.7031.5200:00:00
2008-11-113,743,30030.5831.4028.6829.5600:00:00
2008-11-123,451,90028.7528.8927.1227.1300:00:00
2008-11-135,538,70027.3530.5725.5730.4700:00:00
2008-11-146,513,40029.1529.7927.1027.1200:00:00
2008-11-175,004,00026.9927.7026.2026.2900:00:00
2008-11-185,822,60026.5327.7925.9227.6900:00:00
2008-11-194,144,10027.0628.0425.0525.3400:00:00
2008-11-205,840,30024.3924.5421.1021.1800:00:00
2008-11-216,298,00021.9023.7621.0023.5300:00:00
2008-11-244,415,50024.7426.9023.7326.2100:00:00
2008-11-253,703,90026.6027.0125.3926.6200:00:00
2008-11-263,589,40025.9229.3225.9229.1400:00:00
2008-11-271002.332.472.332.4700:00:00
2008-11-281,684,30028.6729.6828.2229.2400:00:00
2008-12-014,069,20028.0528.2523.5823.6100:00:00
2008-12-024,285,60024.4024.9023.0423.9300:00:00
2008-12-038,209,00022.7123.1620.4721.5400:00:00
2008-12-046,789,60021.2321.3919.3019.8200:00:00
2008-12-055,408,70019.4619.8618.2319.7800:00:00
2008-12-086,071,00021.2622.2020.7321.7100:00:00
2008-12-095,037,60021.3823.3220.8521.9900:00:00
2008-12-103,672,60022.4923.9522.4923.9000:00:00
2008-12-115,145,30024.1925.3123.3823.9100:00:00
2008-12-124,355,20021.7623.8221.7623.5800:00:00
2008-12-153,596,40024.0325.3223.7724.3300:00:00
2008-12-163,767,90024.5525.6223.9625.3600:00:00
2008-12-173,220,30025.0626.0124.6125.4100:00:00
2008-12-184,969,40025.0125.1922.0122.1600:00:00
2008-12-194,812,40022.8223.6121.6323.4200:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources