|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 3,530,000 | 72.25 | 74.62 | 72.12 | 72.75 | 00:00:00 | | 2000-06-26 | 2,163,600 | 73.00 | 74.25 | 70.62 | 71.25 | 00:00:00 | | 2000-06-27 | 3,769,600 | 71.25 | 73.37 | 69.00 | 73.19 | 00:00:00 | | 2000-06-28 | 3,573,200 | 73.00 | 73.87 | 70.12 | 71.50 | 00:00:00 | | 2000-06-29 | 2,394,800 | 72.87 | 75.50 | 72.62 | 73.75 | 00:00:00 | | 2000-06-30 | 3,018,000 | 73.87 | 75.94 | 72.00 | 72.81 | 00:00:00 | | 2000-07-03 | 574,400 | 72.56 | 74.25 | 72.50 | 73.50 | 00:00:00 | | 2000-07-05 | 3,974,400 | 71.12 | 71.12 | 67.37 | 67.62 | 00:00:00 | | 2000-07-06 | 3,054,000 | 68.75 | 70.12 | 66.62 | 67.62 | 00:00:00 | | 2000-07-07 | 3,074,800 | 67.50 | 70.00 | 65.87 | 69.50 | 00:00:00 | | 2000-07-10 | 2,708,000 | 69.50 | 70.75 | 67.00 | 67.31 | 00:00:00 | | 2000-07-11 | 6,941,600 | 70.00 | 75.81 | 70.00 | 75.56 | 00:00:00 | | 2000-07-12 | 4,477,200 | 75.00 | 75.37 | 72.19 | 72.75 | 00:00:00 | | 2000-07-13 | 1,596,800 | 72.56 | 73.75 | 71.25 | 73.12 | 00:00:00 | | 2000-07-14 | 1,972,400 | 73.19 | 74.87 | 71.75 | 72.69 | 00:00:00 | | 2000-07-17 | 1,517,200 | 72.69 | 72.69 | 70.25 | 70.69 | 00:00:00 | | 2000-07-18 | 2,792,800 | 72.69 | 74.19 | 72.62 | 73.81 | 00:00:00 | | 2000-07-19 | 2,515,200 | 74.37 | 75.37 | 71.25 | 73.37 | 00:00:00 | | 2000-07-20 | 5,025,200 | 75.12 | 76.87 | 74.06 | 75.62 | 00:00:00 | | 2000-07-21 | 5,412,000 | 78.00 | 78.00 | 73.56 | 73.75 | 00:00:00 | | 2000-07-24 | 5,186,800 | 73.50 | 74.25 | 67.69 | 70.31 | 00:00:00 | | 2000-07-25 | 4,070,000 | 70.81 | 72.75 | 67.50 | 68.00 | 00:00:00 | | 2000-07-26 | 4,099,200 | 68.62 | 70.81 | 67.31 | 70.12 | 00:00:00 | | 2000-07-27 | 2,571,600 | 71.50 | 73.19 | 70.50 | 71.75 | 00:00:00 | | 2000-07-28 | 2,839,600 | 71.94 | 72.87 | 69.87 | 70.62 | 00:00:00 | | 2000-07-31 | 2,110,000 | 71.50 | 72.62 | 69.56 | 71.37 | 00:00:00 | | 2000-08-01 | 2,934,400 | 72.25 | 74.87 | 71.81 | 74.44 | 00:00:00 | | 2000-08-02 | 4,363,600 | 76.00 | 77.69 | 74.50 | 74.69 | 00:00:00 | | 2000-08-03 | 3,064,800 | 75.87 | 76.12 | 72.50 | 73.31 | 00:00:00 | | 2000-08-04 | 2,960,000 | 73.37 | 76.50 | 72.56 | 75.75 | 00:00:00 | | 2000-08-07 | 2,748,400 | 75.75 | 77.75 | 75.50 | 76.95 | 00:00:00 | | 2000-08-08 | 2,507,200 | 78.50 | 79.94 | 77.94 | 78.94 | 00:00:00 | | 2000-08-09 | 3,782,800 | 81.00 | 81.94 | 80.12 | 80.81 | 00:00:00 | | 2000-08-10 | 2,251,200 | 80.25 | 81.31 | 78.75 | 78.75 | 00:00:00 | | 2000-08-11 | 1,296,800 | 79.00 | 79.37 | 77.69 | 78.56 | 00:00:00 | | 2000-08-14 | 2,021,600 | 78.19 | 81.37 | 78.19 | 81.25 | 00:00:00 | | 2000-08-15 | 2,782,800 | 82.62 | 82.75 | 79.06 | 79.44 | 00:00:00 | | 2000-08-16 | 2,997,600 | 79.50 | 81.94 | 77.50 | 81.94 | 00:00:00 | | 2000-08-17 | 1,941,600 | 82.37 | 82.69 | 80.50 | 81.87 | 00:00:00 | | 2000-08-18 | 2,885,600 | 81.87 | 81.94 | 79.19 | 80.75 | 00:00:00 | | 2000-08-21 | 3,230,800 | 81.44 | 81.50 | 77.87 | 79.81 | 00:00:00 | | 2000-08-22 | 2,868,800 | 80.25 | 80.69 | 78.00 | 79.12 | 00:00:00 | | 2000-08-23 | 4,520,400 | 81.50 | 82.62 | 81.12 | 82.50 | 00:00:00 | | 2000-08-24 | 2,415,600 | 82.00 | 82.06 | 80.37 | 80.37 | 00:00:00 | | 2000-08-25 | 1,962,000 | 79.75 | 80.69 | 78.37 | 80.56 | 00:00:00 | | 2000-08-28 | 2,274,400 | 80.50 | 82.19 | 79.06 | 80.81 | 00:00:00 | | 2000-08-29 | 2,022,800 | 80.75 | 82.44 | 79.12 | 80.25 | 00:00:00 | | 2000-08-30 | 2,119,600 | 80.25 | 81.12 | 78.56 | 80.00 | 00:00:00 | | 2000-08-31 | 1,596,400 | 80.00 | 80.94 | 78.94 | 79.50 | 00:00:00 | | 2000-09-01 | 1,501,200 | 79.50 | 80.50 | 78.87 | 80.31 | 00:00:00 | | 2000-09-05 | 2,256,000 | 80.75 | 81.12 | 78.75 | 80.44 | 00:00:00 | | 2000-09-06 | 3,921,600 | 81.00 | 84.44 | 80.87 | 83.31 | 00:00:00 | | 2000-09-07 | 3,463,200 | 84.19 | 84.19 | 81.25 | 83.56 | 00:00:00 | | 2000-09-08 | 2,347,600 | 82.75 | 82.81 | 80.56 | 81.25 | 00:00:00 | | 2000-09-11 | 2,874,400 | 82.25 | 86.12 | 82.25 | 85.75 | 00:00:00 | | 2000-09-12 | 3,008,000 | 85.75 | 87.12 | 83.37 | 85.12 | 00:00:00 | | 2000-09-13 | 2,458,800 | 85.12 | 85.19 | 81.44 | 82.69 | 00:00:00 | | 2000-09-14 | 3,040,000 | 82.44 | 85.69 | 82.00 | 84.37 | 00:00:00 | | 2000-09-15 | 2,806,800 | 85.00 | 85.87 | 84.56 | 84.94 | 00:00:00 | | 2000-09-18 | 2,964,400 | 84.81 | 85.50 | 80.56 | 81.25 | 00:00:00 | | 2000-09-19 | 2,948,000 | 81.00 | 82.25 | 79.62 | 80.44 | 00:00:00 | | 2000-09-20 | 4,842,400 | 82.19 | 83.94 | 77.94 | 78.81 | 00:00:00 | | 2000-09-21 | 5,126,800 | 78.50 | 79.37 | 75.87 | 78.31 | 00:00:00 | | 2000-09-22 | 3,949,600 | 78.00 | 80.37 | 76.19 | 76.75 | 00:00:00 | | 2000-09-25 | 7,463,200 | 75.50 | 77.87 | 73.50 | 76.94 | 00:00:00 | | 2000-09-26 | 3,312,800 | 79.12 | 79.50 | 77.81 | 79.12 | 00:00:00 | | 2000-09-27 | 4,039,200 | 79.37 | 81.12 | 77.75 | 80.50 | 00:00:00 | | 2000-09-28 | 3,232,800 | 80.50 | 81.87 | 79.69 | 80.19 | 00:00:00 | | 2000-09-29 | 2,709,600 | 81.19 | 82.87 | 80.69 | 81.56 | 00:00:00 | | 2000-10-02 | 2,435,200 | 81.56 | 82.62 | 79.31 | 81.81 | 00:00:00 | | 2000-10-03 | 2,104,400 | 82.00 | 83.06 | 80.56 | 80.94 | 00:00:00 | | 2000-10-04 | 3,762,400 | 79.87 | 79.94 | 75.44 | 77.87 | 00:00:00 | | 2000-10-05 | 3,338,800 | 76.87 | 78.06 | 75.75 | 77.00 | 00:00:00 | | 2000-10-06 | 2,414,800 | 77.00 | 79.06 | 76.00 | 76.56 | 00:00:00 | | 2000-10-09 | 1,864,400 | 77.56 | 78.44 | 76.62 | 77.87 | 00:00:00 | | 2000-10-10 | 2,042,800 | 79.25 | 80.69 | 78.81 | 79.87 | 00:00:00 | | 2000-10-11 | 4,095,200 | 81.50 | 82.44 | 78.25 | 79.19 | 00:00:00 | | 2000-10-12 | 4,214,400 | 80.50 | 83.12 | 80.19 | 81.87 | 00:00:00 | | 2000-10-13 | 4,530,800 | 81.25 | 81.25 | 77.94 | 80.00 | 00:00:00 | | 2000-10-16 | 2,336,800 | 79.12 | 79.19 | 76.44 | 76.62 | 00:00:00 | | 2000-10-17 | 5,293,600 | 78.25 | 78.94 | 75.25 | 75.75 | 00:00:00 | | 2000-10-18 | 3,786,400 | 76.75 | 77.00 | 73.69 | 76.12 | 00:00:00 | | 2000-10-19 | 3,104,400 | 76.00 | 78.25 | 74.87 | 75.69 | 00:00:00 | | 2000-10-20 | 3,452,400 | 74.75 | 79.25 | 74.62 | 78.62 | 00:00:00 | | 2000-10-23 | 3,149,200 | 79.25 | 79.31 | 75.25 | 75.81 | 00:00:00 | | 2000-10-24 | 3,066,800 | 76.00 | 76.87 | 72.50 | 72.75 | 00:00:00 | | 2000-10-25 | 3,943,600 | 71.00 | 72.94 | 69.44 | 69.56 | 00:00:00 | | 2000-10-26 | 4,968,000 | 71.50 | 72.69 | 67.87 | 71.37 | 00:00:00 | | 2000-10-27 | 9,620,800 | 71.12 | 71.12 | 65.50 | 66.56 | 00:00:00 | | 2000-10-30 | 7,640,400 | 66.31 | 69.62 | 64.75 | 69.62 | 00:00:00 | | 2000-10-31 | 3,718,800 | 69.87 | 71.44 | 68.12 | 70.50 | 00:00:00 | | 2000-11-01 | 5,794,800 | 70.75 | 77.00 | 70.75 | 74.75 | 00:00:00 | | 2000-11-02 | 3,358,800 | 73.94 | 73.94 | 71.37 | 72.25 | 00:00:00 | | 2000-11-03 | 2,396,800 | 71.31 | 73.62 | 70.50 | 71.75 | 00:00:00 | | 2000-11-06 | 2,568,000 | 71.50 | 71.50 | 68.69 | 70.31 | 00:00:00 | | 2000-11-07 | 3,450,400 | 71.12 | 72.50 | 69.87 | 71.50 | 00:00:00 | | 2000-11-08 | 2,202,000 | 71.50 | 73.31 | 71.00 | 72.87 | 00:00:00 | | 2000-11-09 | 3,233,200 | 73.56 | 74.37 | 68.69 | 70.62 | 00:00:00 | | 2000-11-10 | 3,000,400 | 70.62 | 71.62 | 67.56 | 68.06 | 00:00:00 | | 2000-11-13 | 5,368,400 | 68.75 | 69.37 | 64.12 | 65.56 | 00:00:00 | | 2000-11-14 | 3,330,400 | 66.12 | 70.12 | 65.62 | 68.94 | 00:00:00 | | 2000-11-15 | 3,800,800 | 70.00 | 73.00 | 69.75 | 72.37 | 00:00:00 | | 2000-11-16 | 3,895,200 | 72.00 | 73.25 | 70.25 | 71.37 | 00:00:00 | | 2000-11-17 | 3,063,600 | 69.50 | 70.37 | 68.50 | 69.44 | 00:00:00 | | 2000-11-20 | 2,751,200 | 69.00 | 70.69 | 68.00 | 68.06 | 00:00:00 | | 2000-11-21 | 2,518,400 | 67.37 | 69.50 | 67.37 | 67.87 | 00:00:00 | | 2000-11-22 | 2,342,000 | 67.62 | 67.75 | 65.00 | 65.12 | 00:00:00 | | 2000-11-24 | 1,416,400 | 66.25 | 68.12 | 65.87 | 67.50 | 00:00:00 | | 2000-11-27 | 2,609,200 | 67.50 | 68.12 | 66.00 | 67.06 | 00:00:00 | | 2000-11-28 | 2,933,200 | 67.12 | 68.87 | 65.37 | 65.75 | 00:00:00 | | 2000-11-29 | 7,200,400 | 64.50 | 64.62 | 60.31 | 61.63 | 00:00:00 | | 2000-11-30 | 5,068,000 | 62.13 | 62.50 | 56.38 | 58.06 | 00:00:00 | | 2000-12-01 | 6,940,000 | 58.06 | 62.88 | 54.88 | 61.75 | 00:00:00 | | 2000-12-04 | 3,004,800 | 61.75 | 62.75 | 60.19 | 61.19 | 00:00:00 | | 2000-12-05 | 3,908,800 | 61.44 | 63.50 | 60.63 | 61.50 | 00:00:00 | | 2000-12-06 | 3,939,600 | 62.13 | 63.50 | 60.25 | 61.00 | 00:00:00 | | 2000-12-07 | 4,148,400 | 60.75 | 61.69 | 59.75 | 61.31 | 00:00:00 | | 2000-12-08 | 4,110,000 | 61.19 | 63.44 | 60.00 | 63.44 | 00:00:00 | | 2000-12-11 | 3,072,800 | 63.44 | 66.44 | 63.44 | 66.00 | 00:00:00 | | 2000-12-12 | 2,697,600 | 66.50 | 67.31 | 64.62 | 66.19 | 00:00:00 | | 2000-12-13 | 3,346,000 | 66.37 | 67.37 | 63.06 | 64.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
