|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-10 | 5,248,300 | 31.15 | 31.46 | 30.27 | 31.19 | 00:00:00 | | 2009-06-11 | 4,632,000 | 31.20 | 32.44 | 30.92 | 31.91 | 00:00:00 | | 2009-06-12 | 4,017,500 | 31.29 | 31.29 | 30.43 | 30.75 | 00:00:00 | | 2009-06-15 | 3,992,300 | 30.11 | 30.17 | 28.94 | 29.63 | 00:00:00 | | 2009-06-16 | 3,844,400 | 30.27 | 30.65 | 28.49 | 28.51 | 00:00:00 | | 2009-06-17 | 6,927,500 | 28.30 | 28.44 | 26.96 | 27.36 | 00:00:00 | | 2009-06-18 | 3,403,300 | 27.41 | 28.00 | 26.82 | 27.15 | 00:00:00 | | 2009-06-19 | 5,688,000 | 27.67 | 27.82 | 26.31 | 26.51 | 00:00:00 | | 2009-06-22 | 6,362,000 | 26.00 | 26.05 | 24.59 | 24.67 | 00:00:00 | | 2009-06-23 | 6,551,000 | 24.93 | 25.34 | 24.13 | 25.12 | 00:00:00 | | 2009-06-24 | 4,599,000 | 25.42 | 25.71 | 24.85 | 25.11 | 00:00:00 | | 2009-06-25 | 4,522,600 | 25.06 | 26.20 | 24.96 | 25.93 | 00:00:00 | | 2009-06-26 | 5,167,600 | 25.81 | 26.54 | 25.52 | 26.32 | 00:00:00 | | 2009-06-29 | 4,337,500 | 26.76 | 26.90 | 25.90 | 26.00 | 00:00:00 | | 2009-06-30 | 3,888,900 | 26.00 | 26.50 | 25.21 | 25.75 | 00:00:00 | | 2009-07-01 | 4,536,000 | 26.04 | 26.45 | 25.79 | 25.86 | 00:00:00 | | 2009-07-02 | 4,525,600 | 24.94 | 25.07 | 24.11 | 24.14 | 00:00:00 | | 2009-07-03 | 200 | 5.99 | 5.99 | 5.99 | 5.99 | 00:00:00 | | 2009-07-06 | 4,984,200 | 23.49 | 23.96 | 23.11 | 23.88 | 00:00:00 | | 2009-07-07 | 6,524,700 | 23.83 | 23.86 | 22.54 | 22.61 | 00:00:00 | | 2009-07-08 | 7,246,100 | 22.83 | 23.22 | 22.15 | 23.07 | 00:00:00 | | 2009-07-09 | 7,289,600 | 23.38 | 24.00 | 23.20 | 23.45 | 00:00:00 | | 2009-07-10 | 4,962,200 | 22.95 | 23.38 | 22.74 | 22.97 | 00:00:00 | | 2009-07-13 | 4,688,000 | 22.91 | 23.35 | 22.12 | 23.33 | 00:00:00 | | 2009-07-14 | 4,545,500 | 23.85 | 24.10 | 23.57 | 23.95 | 00:00:00 | | 2009-07-15 | 4,045,700 | 24.45 | 25.00 | 24.42 | 24.77 | 00:00:00 | | 2009-07-16 | 3,402,500 | 24.50 | 25.41 | 24.31 | 25.23 | 00:00:00 | | 2009-07-17 | 4,070,500 | 25.33 | 25.56 | 24.91 | 25.16 | 00:00:00 | | 2009-07-20 | 5,560,400 | 25.57 | 25.82 | 24.37 | 25.26 | 00:00:00 | | 2009-07-21 | 6,571,300 | 25.75 | 25.76 | 24.54 | 25.18 | 00:00:00 | | 2009-07-22 | 3,486,200 | 24.49 | 25.29 | 24.38 | 24.88 | 00:00:00 | | 2009-07-23 | 3,813,600 | 24.80 | 26.05 | 24.62 | 25.90 | 00:00:00 | | 2009-07-24 | 5,093,300 | 25.40 | 25.98 | 24.81 | 25.96 | 00:00:00 | | 2009-07-27 | 5,722,200 | 26.08 | 26.51 | 25.56 | 26.23 | 00:00:00 | | 2009-07-28 | 7,371,600 | 25.15 | 25.65 | 24.38 | 24.72 | 00:00:00 | | 2009-07-29 | 5,940,300 | 24.29 | 24.29 | 23.36 | 23.80 | 00:00:00 | | 2009-07-30 | 6,194,800 | 24.36 | 25.38 | 24.26 | 25.07 | 00:00:00 | | 2009-07-31 | 3,763,100 | 24.58 | 25.36 | 24.58 | 25.13 | 00:00:00 | | 2009-08-03 | 6,157,700 | 25.68 | 26.92 | 25.68 | 26.61 | 00:00:00 | | 2009-08-04 | 4,980,200 | 26.16 | 26.25 | 25.46 | 25.70 | 00:00:00 | | 2009-08-05 | 4,330,300 | 25.43 | 26.10 | 25.27 | 25.98 | 00:00:00 | | 2009-08-06 | 4,193,600 | 26.02 | 26.18 | 25.26 | 25.74 | 00:00:00 | | 2009-08-07 | 5,941,200 | 26.06 | 26.40 | 25.30 | 26.03 | 00:00:00 | | 2009-08-10 | 3,746,000 | 26.04 | 26.69 | 25.98 | 26.36 | 00:00:00 | | 2009-08-11 | 3,546,600 | 26.26 | 26.34 | 25.62 | 25.65 | 00:00:00 | | 2009-08-12 | 3,859,100 | 25.64 | 26.33 | 25.52 | 25.95 | 00:00:00 | | 2009-08-13 | 6,911,600 | 26.40 | 27.58 | 26.04 | 27.51 | 00:00:00 | | 2009-08-14 | 6,662,300 | 27.42 | 27.56 | 26.29 | 26.61 | 00:00:00 | | 2009-08-17 | 6,268,000 | 25.99 | 26.01 | 25.34 | 25.88 | 00:00:00 | | 2009-08-18 | 3,360,700 | 25.88 | 26.59 | 25.84 | 26.49 | 00:00:00 | | 2009-08-19 | 6,075,800 | 25.89 | 27.26 | 25.76 | 26.88 | 00:00:00 | | 2009-08-20 | 5,350,300 | 26.93 | 27.48 | 26.81 | 27.39 | 00:00:00 | | 2009-08-21 | 5,800,100 | 27.76 | 29.07 | 27.76 | 29.04 | 00:00:00 | | 2009-08-24 | 3,466,100 | 29.41 | 29.85 | 29.09 | 29.32 | 00:00:00 | | 2009-08-25 | 4,558,500 | 29.12 | 29.54 | 28.38 | 28.69 | 00:00:00 | | 2009-08-26 | 3,120,000 | 28.38 | 28.54 | 28.13 | 28.39 | 00:00:00 | | 2009-08-27 | 3,541,300 | 28.15 | 28.83 | 27.68 | 28.80 | 00:00:00 | | 2009-08-28 | 3,101,900 | 29.28 | 29.48 | 28.36 | 28.73 | 00:00:00 | | 2009-08-31 | 5,180,100 | 28.28 | 28.28 | 27.37 | 27.57 | 00:00:00 | | 2009-09-01 | 6,912,700 | 27.58 | 28.40 | 26.96 | 27.03 | 00:00:00 | | 2009-09-02 | 15,640,000 | 26.00 | 26.38 | 25.05 | 25.22 | 00:00:00 | | 2009-09-03 | 6,487,500 | 25.66 | 25.81 | 25.13 | 25.72 | 00:00:00 | | 2009-09-04 | 4,444,500 | 25.75 | 26.30 | 25.48 | 26.27 | 00:00:00 | | 2009-09-07 | 3,000 | 8.17 | 8.20 | 8.17 | 8.20 | 00:00:00 | | 2009-09-08 | 6,062,400 | 26.96 | 27.83 | 26.70 | 27.37 | 00:00:00 | | 2009-09-09 | 4,631,800 | 27.43 | 27.72 | 26.70 | 27.24 | 00:00:00 | | 2009-09-10 | 3,549,300 | 27.30 | 27.75 | 26.96 | 27.69 | 00:00:00 | | 2009-09-11 | 5,673,200 | 26.82 | 28.18 | 26.82 | 27.39 | 00:00:00 | | 2009-09-14 | 3,822,600 | 26.74 | 27.45 | 26.51 | 27.42 | 00:00:00 | | 2009-09-15 | 4,298,500 | 27.61 | 28.14 | 27.03 | 28.04 | 00:00:00 | | 2009-09-16 | 4,674,200 | 28.22 | 28.97 | 28.07 | 28.76 | 00:00:00 | | 2009-09-17 | 3,841,700 | 28.59 | 28.89 | 27.90 | 28.32 | 00:00:00 | | 2009-09-18 | 3,334,500 | 28.47 | 28.71 | 27.74 | 28.58 | 00:00:00 | | 2009-09-21 | 3,021,200 | 27.83 | 28.39 | 27.61 | 28.15 | 00:00:00 | | 2009-09-22 | 6,438,700 | 28.70 | 29.90 | 28.47 | 29.79 | 00:00:00 | | 2009-09-23 | 8,686,300 | 30.10 | 30.92 | 29.32 | 29.74 | 00:00:00 | | 2009-09-24 | 4,789,800 | 29.65 | 29.65 | 28.18 | 28.54 | 00:00:00 | | 2009-09-25 | 3,201,800 | 28.14 | 29.06 | 28.14 | 28.57 | 00:00:00 | | 2009-09-28 | 2,374,500 | 28.79 | 29.29 | 28.38 | 29.22 | 00:00:00 | | 2009-09-29 | 2,068,000 | 29.12 | 29.44 | 28.73 | 29.19 | 00:00:00 | | 2009-09-30 | 3,590,100 | 29.36 | 29.50 | 28.20 | 28.70 | 00:00:00 | | 2009-10-01 | 4,053,800 | 28.72 | 28.97 | 27.69 | 27.79 | 00:00:00 | | 2009-10-02 | 5,781,100 | 27.20 | 27.39 | 26.56 | 26.97 | 00:00:00 | | 2009-10-05 | 5,685,600 | 27.02 | 28.03 | 26.85 | 27.59 | 00:00:00 | | 2009-10-06 | 4,859,600 | 28.22 | 28.85 | 27.94 | 28.57 | 00:00:00 | | 2009-10-07 | 4,353,100 | 28.40 | 29.45 | 28.35 | 29.33 | 00:00:00 | | 2009-10-08 | 5,853,600 | 29.61 | 30.77 | 29.16 | 30.75 | 00:00:00 | | 2009-10-09 | 3,727,000 | 30.54 | 30.89 | 29.95 | 30.28 | 00:00:00 | | 2009-10-12 | 3,028,600 | 30.80 | 31.25 | 30.38 | 30.72 | 00:00:00 | | 2009-10-13 | 4,088,500 | 30.85 | 30.85 | 29.78 | 30.25 | 00:00:00 | | 2009-10-14 | 5,268,200 | 31.00 | 31.74 | 30.77 | 31.69 | 00:00:00 | | 2009-10-15 | 4,881,500 | 31.07 | 32.18 | 30.86 | 32.17 | 00:00:00 | | 2009-10-16 | 5,421,300 | 32.15 | 32.17 | 31.10 | 31.89 | 00:00:00 | | 2009-10-19 | 9,257,000 | 31.91 | 33.36 | 31.58 | 33.25 | 00:00:00 | | 2009-10-20 | 5,244,700 | 33.15 | 33.39 | 32.36 | 33.28 | 00:00:00 | | 2009-10-21 | 5,974,900 | 32.92 | 34.06 | 32.59 | 33.05 | 00:00:00 | | 2009-10-22 | 3,913,900 | 32.95 | 33.88 | 32.31 | 33.81 | 00:00:00 | | 2009-10-23 | 6,016,200 | 34.07 | 34.46 | 32.17 | 32.65 | 00:00:00 | | 2009-10-26 | 4,373,800 | 32.62 | 33.95 | 32.08 | 32.29 | 00:00:00 | | 2009-10-27 | 6,834,700 | 32.27 | 32.68 | 31.38 | 31.68 | 00:00:00 | | 2009-10-28 | 8,356,700 | 31.13 | 31.65 | 29.97 | 30.00 | 00:00:00 | | 2009-10-29 | 10,536,000 | 28.79 | 29.75 | 28.28 | 29.15 | 00:00:00 | | 2009-10-30 | 7,974,800 | 29.04 | 29.40 | 27.25 | 27.73 | 00:00:00 | | 2009-11-02 | 5,824,900 | 27.83 | 28.61 | 27.19 | 27.96 | 00:00:00 | | 2009-11-03 | 4,438,000 | 27.63 | 29.13 | 27.32 | 28.71 | 00:00:00 | | 2009-11-04 | 5,830,400 | 29.01 | 29.41 | 28.49 | 28.55 | 00:00:00 | | 2009-11-05 | 5,529,400 | 28.76 | 29.53 | 28.59 | 29.09 | 00:00:00 | | 2009-11-06 | 3,667,300 | 28.65 | 29.46 | 28.44 | 28.89 | 00:00:00 | | 2009-11-09 | 3,279,900 | 29.51 | 30.21 | 29.12 | 29.95 | 00:00:00 | | 2009-11-10 | 2,666,400 | 29.87 | 30.09 | 29.17 | 29.64 | 00:00:00 | | 2009-11-11 | 3,411,900 | 29.96 | 30.33 | 29.60 | 30.01 | 00:00:00 | | 2009-11-12 | 4,547,300 | 29.76 | 30.36 | 28.87 | 29.05 | 00:00:00 | | 2009-11-13 | 3,435,600 | 29.00 | 29.80 | 28.57 | 29.44 | 00:00:00 | | 2009-11-16 | 3,349,700 | 29.79 | 31.00 | 29.68 | 30.76 | 00:00:00 | | 2009-11-17 | 24,295,300 | 28.63 | 28.80 | 26.70 | 26.86 | 00:00:00 | | 2009-11-18 | 44,579,700 | 27.56 | 28.29 | 27.47 | 27.58 | 00:00:00 | | 2009-11-19 | 11,204,200 | 27.70 | 27.77 | 26.66 | 26.77 | 00:00:00 | | 2009-11-20 | 9,125,400 | 26.59 | 27.03 | 26.48 | 26.97 | 00:00:00 | | 2009-11-23 | 9,965,900 | 27.57 | 28.01 | 27.01 | 27.19 | 00:00:00 | | 2009-11-24 | 8,032,300 | 27.35 | 27.42 | 26.53 | 26.97 | 00:00:00 | | 2009-11-25 | 5,543,900 | 27.17 | 27.39 | 26.64 | 27.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
