|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-19 | 4,812,400 | 22.82 | 23.61 | 21.63 | 23.42 | 00:00:00 | | 2008-12-22 | 2,820,700 | 23.96 | 23.96 | 21.54 | 21.93 | 00:00:00 | | 2008-12-23 | 3,148,800 | 22.01 | 22.39 | 21.14 | 21.52 | 00:00:00 | | 2008-12-24 | 1,117,000 | 21.37 | 21.57 | 21.10 | 21.35 | 00:00:00 | | 2008-12-26 | 1,320,300 | 21.51 | 21.93 | 21.35 | 21.76 | 00:00:00 | | 2008-12-29 | 1,879,100 | 22.16 | 22.61 | 21.59 | 22.25 | 00:00:00 | | 2008-12-30 | 3,828,000 | 22.28 | 22.81 | 21.72 | 22.75 | 00:00:00 | | 2008-12-31 | 3,044,800 | 22.70 | 23.58 | 22.24 | 22.89 | 00:00:00 | | 2009-01-02 | 3,722,700 | 23.54 | 25.36 | 22.86 | 25.03 | 00:00:00 | | 2009-01-05 | 5,408,800 | 24.38 | 27.93 | 24.37 | 26.81 | 00:00:00 | | 2009-01-06 | 6,714,400 | 27.35 | 29.45 | 27.35 | 28.84 | 00:00:00 | | 2009-01-07 | 3,742,300 | 28.00 | 28.00 | 26.24 | 26.75 | 00:00:00 | | 2009-01-08 | 3,518,100 | 26.00 | 27.37 | 26.00 | 27.20 | 00:00:00 | | 2009-01-09 | 3,488,300 | 27.18 | 27.18 | 24.80 | 25.06 | 00:00:00 | | 2009-01-12 | 2,707,400 | 24.69 | 24.97 | 23.63 | 23.99 | 00:00:00 | | 2009-01-13 | 3,196,800 | 23.99 | 24.98 | 23.54 | 24.64 | 00:00:00 | | 2009-01-14 | 4,662,400 | 23.33 | 23.94 | 22.90 | 23.38 | 00:00:00 | | 2009-01-15 | 5,090,400 | 23.15 | 23.66 | 22.17 | 23.23 | 00:00:00 | | 2009-01-16 | 4,531,500 | 23.36 | 24.06 | 22.86 | 23.72 | 00:00:00 | | 2009-01-19 | 1,300 | 4.63 | 4.65 | 4.63 | 4.63 | 00:00:00 | | 2009-01-20 | 4,599,500 | 23.17 | 24.10 | 21.60 | 21.75 | 00:00:00 | | 2009-01-21 | 5,327,600 | 22.10 | 24.13 | 22.00 | 23.99 | 00:00:00 | | 2009-01-22 | 5,939,000 | 23.97 | 24.06 | 22.83 | 23.14 | 00:00:00 | | 2009-01-23 | 8,828,600 | 22.26 | 25.34 | 22.13 | 24.69 | 00:00:00 | | 2009-01-26 | 6,081,800 | 24.72 | 26.24 | 24.56 | 25.25 | 00:00:00 | | 2009-01-27 | 5,831,400 | 25.37 | 25.43 | 23.75 | 24.66 | 00:00:00 | | 2009-01-28 | 6,347,300 | 25.08 | 26.35 | 24.92 | 25.91 | 00:00:00 | | 2009-01-29 | 11,895,800 | 25.24 | 25.24 | 21.80 | 22.60 | 00:00:00 | | 2009-01-30 | 8,476,700 | 23.67 | 23.67 | 22.38 | 22.70 | 00:00:00 | | 2009-02-02 | 6,643,400 | 22.19 | 22.66 | 21.14 | 21.55 | 00:00:00 | | 2009-02-03 | 4,609,600 | 21.60 | 21.96 | 21.00 | 21.79 | 00:00:00 | | 2009-02-04 | 4,041,000 | 21.97 | 23.31 | 21.97 | 22.77 | 00:00:00 | | 2009-02-05 | 6,045,500 | 22.56 | 24.44 | 21.91 | 24.19 | 00:00:00 | | 2009-02-06 | 5,287,900 | 23.50 | 25.10 | 23.50 | 24.71 | 00:00:00 | | 2009-02-09 | 5,907,400 | 25.64 | 26.16 | 24.32 | 24.75 | 00:00:00 | | 2009-02-10 | 5,076,600 | 24.54 | 25.13 | 22.85 | 23.08 | 00:00:00 | | 2009-02-11 | 5,374,300 | 23.53 | 24.47 | 22.44 | 23.38 | 00:00:00 | | 2009-02-12 | 5,465,900 | 22.53 | 23.56 | 22.20 | 23.42 | 00:00:00 | | 2009-02-13 | 5,355,500 | 23.23 | 24.81 | 23.23 | 24.04 | 00:00:00 | | 2009-02-16 | 100 | 5.60 | 5.60 | 5.60 | 5.60 | 00:00:00 | | 2009-02-17 | 7,149,000 | 22.78 | 22.98 | 21.28 | 21.32 | 00:00:00 | | 2009-02-18 | 8,591,000 | 21.85 | 22.00 | 21.05 | 21.40 | 00:00:00 | | 2009-02-19 | 7,543,300 | 21.78 | 22.33 | 21.24 | 21.42 | 00:00:00 | | 2009-02-20 | 8,558,800 | 20.88 | 21.05 | 19.69 | 20.64 | 00:00:00 | | 2009-02-23 | 5,723,400 | 21.04 | 21.25 | 19.36 | 19.42 | 00:00:00 | | 2009-02-24 | 5,812,400 | 19.66 | 21.05 | 19.44 | 20.94 | 00:00:00 | | 2009-02-25 | 7,511,900 | 20.97 | 21.61 | 20.14 | 20.64 | 00:00:00 | | 2009-02-26 | 7,102,200 | 21.03 | 22.13 | 21.03 | 21.37 | 00:00:00 | | 2009-02-27 | 8,374,600 | 20.72 | 22.21 | 20.37 | 21.48 | 00:00:00 | | 2009-03-02 | 6,831,000 | 20.89 | 21.03 | 18.75 | 18.92 | 00:00:00 | | 2009-03-03 | 5,537,500 | 19.75 | 20.20 | 18.97 | 19.37 | 00:00:00 | | 2009-03-04 | 6,237,600 | 19.92 | 21.64 | 19.92 | 20.96 | 00:00:00 | | 2009-03-05 | 8,453,800 | 20.26 | 20.93 | 18.43 | 19.27 | 00:00:00 | | 2009-03-06 | 7,715,700 | 19.60 | 20.15 | 18.94 | 19.55 | 00:00:00 | | 2009-03-09 | 4,506,300 | 19.28 | 20.68 | 19.01 | 19.70 | 00:00:00 | | 2009-03-10 | 10,685,300 | 20.04 | 22.50 | 20.03 | 21.84 | 00:00:00 | | 2009-03-11 | 5,472,100 | 21.48 | 22.18 | 20.45 | 20.99 | 00:00:00 | | 2009-03-12 | 5,654,600 | 21.14 | 21.91 | 20.40 | 21.90 | 00:00:00 | | 2009-03-13 | 3,726,700 | 22.10 | 22.15 | 21.12 | 21.53 | 00:00:00 | | 2009-03-16 | 8,304,500 | 21.39 | 23.46 | 21.15 | 22.95 | 00:00:00 | | 2009-03-17 | 5,283,300 | 22.93 | 23.93 | 22.35 | 23.80 | 00:00:00 | | 2009-03-18 | 6,442,700 | 23.60 | 24.95 | 22.84 | 24.40 | 00:00:00 | | 2009-03-19 | 8,379,100 | 25.01 | 25.88 | 24.65 | 25.38 | 00:00:00 | | 2009-03-20 | 9,766,000 | 25.57 | 25.59 | 22.53 | 23.09 | 00:00:00 | | 2009-03-23 | 6,883,200 | 23.84 | 25.73 | 23.46 | 25.71 | 00:00:00 | | 2009-03-24 | 4,599,800 | 25.18 | 25.49 | 24.36 | 25.16 | 00:00:00 | | 2009-03-25 | 6,841,300 | 25.23 | 26.09 | 24.16 | 25.18 | 00:00:00 | | 2009-03-26 | 7,293,800 | 25.79 | 26.19 | 24.69 | 24.95 | 00:00:00 | | 2009-03-27 | 6,319,600 | 24.27 | 24.58 | 23.10 | 23.58 | 00:00:00 | | 2009-03-30 | 5,407,400 | 22.84 | 23.15 | 21.89 | 22.46 | 00:00:00 | | 2009-03-31 | 8,432,700 | 22.66 | 22.89 | 21.35 | 21.48 | 00:00:00 | | 2009-04-01 | 4,861,100 | 20.71 | 22.17 | 20.50 | 21.97 | 00:00:00 | | 2009-04-02 | 5,451,100 | 22.81 | 23.67 | 22.51 | 23.01 | 00:00:00 | | 2009-04-03 | 6,584,700 | 23.00 | 24.59 | 23.00 | 24.36 | 00:00:00 | | 2009-04-06 | 4,849,700 | 23.96 | 23.96 | 22.48 | 23.03 | 00:00:00 | | 2009-04-07 | 3,034,400 | 22.31 | 22.64 | 22.09 | 22.39 | 00:00:00 | | 2009-04-08 | 4,836,500 | 22.49 | 23.14 | 21.54 | 22.92 | 00:00:00 | | 2009-04-09 | 4,209,000 | 23.66 | 24.16 | 23.43 | 24.14 | 00:00:00 | | 2009-04-13 | 3,561,300 | 23.60 | 24.13 | 22.79 | 23.88 | 00:00:00 | | 2009-04-14 | 5,021,200 | 23.78 | 25.14 | 23.54 | 24.15 | 00:00:00 | | 2009-04-15 | 3,516,200 | 23.92 | 24.64 | 23.86 | 24.54 | 00:00:00 | | 2009-04-16 | 4,440,800 | 24.89 | 25.78 | 24.44 | 25.48 | 00:00:00 | | 2009-04-17 | 5,033,600 | 25.60 | 26.50 | 25.41 | 26.33 | 00:00:00 | | 2009-04-20 | 4,746,600 | 25.45 | 25.84 | 24.00 | 24.19 | 00:00:00 | | 2009-04-21 | 6,043,500 | 23.86 | 25.98 | 23.59 | 25.91 | 00:00:00 | | 2009-04-22 | 5,388,900 | 25.37 | 26.96 | 25.20 | 26.13 | 00:00:00 | | 2009-04-23 | 5,498,500 | 26.59 | 27.02 | 25.86 | 26.48 | 00:00:00 | | 2009-04-24 | 7,134,000 | 27.21 | 28.01 | 26.98 | 27.77 | 00:00:00 | | 2009-04-27 | 7,285,300 | 25.50 | 26.38 | 25.27 | 25.46 | 00:00:00 | | 2009-04-28 | 6,093,200 | 25.05 | 25.91 | 24.80 | 24.95 | 00:00:00 | | 2009-04-29 | 4,731,800 | 25.22 | 26.40 | 25.15 | 26.01 | 00:00:00 | | 2009-04-30 | 5,142,600 | 26.28 | 27.00 | 25.43 | 25.85 | 00:00:00 | | 2009-05-01 | 3,133,100 | 25.88 | 27.29 | 25.73 | 26.89 | 00:00:00 | | 2009-05-04 | 4,091,800 | 27.40 | 28.80 | 27.10 | 28.80 | 00:00:00 | | 2009-05-05 | 3,862,300 | 28.80 | 29.59 | 28.20 | 28.81 | 00:00:00 | | 2009-05-06 | 5,099,000 | 29.62 | 30.81 | 29.45 | 30.66 | 00:00:00 | | 2009-05-07 | 6,219,900 | 32.40 | 32.40 | 28.80 | 29.81 | 00:00:00 | | 2009-05-08 | 5,609,200 | 29.25 | 32.00 | 29.25 | 31.72 | 00:00:00 | | 2009-05-11 | 3,346,700 | 30.82 | 30.97 | 29.33 | 29.78 | 00:00:00 | | 2009-05-12 | 5,426,500 | 30.16 | 30.38 | 28.57 | 29.50 | 00:00:00 | | 2009-05-13 | 5,660,800 | 29.04 | 29.12 | 27.69 | 27.95 | 00:00:00 | | 2009-05-14 | 6,479,500 | 27.41 | 28.17 | 27.07 | 27.75 | 00:00:00 | | 2009-05-15 | 4,490,400 | 27.70 | 28.28 | 26.55 | 26.76 | 00:00:00 | | 2009-05-18 | 3,237,700 | 27.47 | 28.41 | 26.85 | 28.28 | 00:00:00 | | 2009-05-19 | 4,323,000 | 27.96 | 28.55 | 27.59 | 27.92 | 00:00:00 | | 2009-05-20 | 3,669,100 | 28.55 | 29.55 | 27.97 | 27.97 | 00:00:00 | | 2009-05-21 | 6,216,000 | 26.74 | 26.99 | 25.31 | 25.99 | 00:00:00 | | 2009-05-22 | 3,360,100 | 26.07 | 26.60 | 25.80 | 26.00 | 00:00:00 | | 2009-05-25 | 0 | 6.77 | 6.77 | 6.62 | 6.62 | 00:00:00 | | 2009-05-26 | 4,738,300 | 25.64 | 26.68 | 25.38 | 26.67 | 00:00:00 | | 2009-05-27 | 4,151,900 | 27.03 | 27.14 | 26.11 | 26.12 | 00:00:00 | | 2009-05-28 | 5,420,600 | 26.56 | 27.79 | 25.88 | 27.69 | 00:00:00 | | 2009-05-29 | 6,621,400 | 28.21 | 29.19 | 28.01 | 29.19 | 00:00:00 | | 2009-06-01 | 7,054,800 | 29.78 | 31.25 | 29.53 | 30.88 | 00:00:00 | | 2009-06-02 | 4,700,500 | 30.70 | 30.88 | 29.88 | 30.54 | 00:00:00 | | 2009-06-03 | 5,271,800 | 30.09 | 30.23 | 28.00 | 28.67 | 00:00:00 | | 2009-06-04 | 3,906,100 | 29.30 | 29.95 | 28.77 | 29.68 | 00:00:00 | | 2009-06-05 | 4,349,900 | 30.27 | 30.57 | 28.79 | 29.60 | 00:00:00 | | 2009-06-08 | 3,948,500 | 28.97 | 29.53 | 28.60 | 29.22 | 00:00:00 | | 2009-06-09 | 3,561,600 | 30.28 | 30.64 | 29.59 | 30.46 | 00:00:00 | | 2009-06-10 | 5,248,300 | 31.15 | 31.46 | 30.27 | 31.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
