|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 3,346,000 | 66.37 | 67.37 | 63.06 | 64.44 | 00:00:00 | | 2000-12-14 | 2,260,800 | 64.69 | 66.19 | 62.38 | 62.75 | 00:00:00 | | 2000-12-15 | 3,766,800 | 61.25 | 65.25 | 60.88 | 65.25 | 00:00:00 | | 2000-12-18 | 4,814,800 | 68.87 | 71.25 | 67.50 | 70.50 | 00:00:00 | | 2000-12-19 | 4,279,600 | 70.50 | 73.12 | 70.12 | 71.06 | 00:00:00 | | 2000-12-20 | 3,717,600 | 70.25 | 70.75 | 66.87 | 67.94 | 00:00:00 | | 2000-12-21 | 2,462,800 | 68.31 | 69.56 | 67.12 | 68.75 | 00:00:00 | | 2000-12-22 | 2,210,800 | 70.00 | 70.25 | 68.31 | 69.94 | 00:00:00 | | 2000-12-26 | 1,734,000 | 70.75 | 74.62 | 70.62 | 74.12 | 00:00:00 | | 2000-12-27 | 3,510,000 | 75.00 | 75.31 | 71.19 | 73.25 | 00:00:00 | | 2000-12-28 | 2,766,400 | 74.37 | 76.91 | 73.56 | 76.56 | 00:00:00 | | 2000-12-29 | 2,832,400 | 76.69 | 77.00 | 74.19 | 74.56 | 00:00:00 | | 2001-01-02 | 3,543,200 | 74.56 | 77.94 | 74.00 | 74.37 | 00:00:00 | | 2001-01-03 | 4,805,200 | 74.25 | 74.62 | 71.56 | 72.25 | 00:00:00 | | 2001-01-04 | 5,350,800 | 71.81 | 72.12 | 67.31 | 69.94 | 00:00:00 | | 2001-01-05 | 3,535,200 | 69.94 | 71.44 | 68.87 | 69.62 | 00:00:00 | | 2001-01-08 | 2,509,600 | 70.06 | 72.00 | 70.06 | 70.56 | 00:00:00 | | 2001-01-09 | 3,585,200 | 73.00 | 74.50 | 70.69 | 71.50 | 00:00:00 | | 2001-01-10 | 5,430,800 | 71.56 | 75.50 | 71.56 | 74.81 | 00:00:00 | | 2001-01-11 | 4,190,800 | 75.00 | 75.94 | 73.50 | 75.19 | 00:00:00 | | 2001-01-12 | 2,742,400 | 75.19 | 75.44 | 73.50 | 74.50 | 00:00:00 | | 2001-01-16 | 3,077,600 | 75.06 | 76.69 | 73.69 | 76.37 | 00:00:00 | | 2001-01-17 | 4,609,600 | 74.75 | 75.12 | 71.62 | 72.62 | 00:00:00 | | 2001-01-18 | 4,555,200 | 72.87 | 73.12 | 69.37 | 70.75 | 00:00:00 | | 2001-01-19 | 4,179,600 | 69.00 | 72.50 | 68.62 | 70.69 | 00:00:00 | | 2001-01-22 | 2,618,400 | 71.25 | 72.06 | 70.00 | 71.62 | 00:00:00 | | 2001-01-23 | 2,842,400 | 72.00 | 73.31 | 70.56 | 72.81 | 00:00:00 | | 2001-01-24 | 3,863,200 | 73.00 | 75.37 | 72.00 | 74.87 | 00:00:00 | | 2001-01-25 | 4,578,800 | 74.87 | 79.37 | 74.19 | 78.69 | 00:00:00 | | 2001-01-26 | 3,252,800 | 78.69 | 79.62 | 77.00 | 77.12 | 00:00:00 | | 2001-01-29 | 2,884,800 | 77.13 | 78.25 | 74.75 | 75.11 | 00:00:00 | | 2001-01-30 | 2,622,400 | 76.00 | 77.47 | 74.10 | 76.38 | 00:00:00 | | 2001-01-31 | 2,942,000 | 76.38 | 77.30 | 75.35 | 76.10 | 00:00:00 | | 2001-02-01 | 3,246,000 | 74.00 | 74.25 | 72.90 | 73.55 | 00:00:00 | | 2001-02-02 | 3,806,400 | 74.00 | 76.50 | 73.85 | 76.40 | 00:00:00 | | 2001-02-05 | 2,600,000 | 76.50 | 79.10 | 76.50 | 77.97 | 00:00:00 | | 2001-02-06 | 4,465,600 | 78.70 | 81.21 | 77.04 | 80.94 | 00:00:00 | | 2001-02-07 | 4,250,400 | 80.94 | 82.00 | 79.05 | 80.61 | 00:00:00 | | 2001-02-08 | 3,922,000 | 80.60 | 81.60 | 79.08 | 80.80 | 00:00:00 | | 2001-02-09 | 4,790,800 | 80.81 | 83.30 | 80.50 | 82.01 | 00:00:00 | | 2001-02-12 | 4,894,400 | 81.00 | 81.00 | 79.42 | 80.00 | 00:00:00 | | 2001-02-13 | 4,042,000 | 79.75 | 80.65 | 78.00 | 79.21 | 00:00:00 | | 2001-02-14 | 6,565,200 | 79.21 | 79.85 | 77.51 | 79.48 | 00:00:00 | | 2001-02-15 | 3,360,000 | 78.50 | 78.60 | 76.17 | 77.92 | 00:00:00 | | 2001-02-16 | 4,989,200 | 79.50 | 80.00 | 76.20 | 78.00 | 00:00:00 | | 2001-02-20 | 3,947,200 | 78.00 | 78.90 | 76.50 | 77.41 | 00:00:00 | | 2001-02-21 | 4,824,400 | 78.00 | 78.84 | 77.45 | 77.70 | 00:00:00 | | 2001-02-22 | 4,702,800 | 77.95 | 78.95 | 76.33 | 76.75 | 00:00:00 | | 2001-02-23 | 3,806,400 | 76.75 | 77.90 | 74.83 | 75.70 | 00:00:00 | | 2001-02-26 | 3,202,400 | 75.30 | 78.57 | 75.25 | 77.50 | 00:00:00 | | 2001-02-27 | 2,367,200 | 77.50 | 78.72 | 76.75 | 77.37 | 00:00:00 | | 2001-02-28 | 2,977,200 | 77.50 | 78.22 | 74.70 | 75.60 | 00:00:00 | | 2001-03-01 | 2,264,800 | 75.50 | 77.14 | 75.38 | 75.50 | 00:00:00 | | 2001-03-02 | 2,793,200 | 76.20 | 79.95 | 75.73 | 79.00 | 00:00:00 | | 2001-03-05 | 2,152,800 | 79.25 | 81.38 | 78.36 | 80.56 | 00:00:00 | | 2001-03-06 | 2,923,600 | 80.57 | 82.05 | 79.00 | 81.90 | 00:00:00 | | 2001-03-07 | 3,580,400 | 82.45 | 83.89 | 81.66 | 83.89 | 00:00:00 | | 2001-03-08 | 3,087,600 | 84.00 | 84.52 | 81.10 | 83.10 | 00:00:00 | | 2001-03-09 | 2,656,000 | 83.00 | 84.25 | 81.25 | 82.05 | 00:00:00 | | 2001-03-12 | 2,547,600 | 82.30 | 82.60 | 79.55 | 79.75 | 00:00:00 | | 2001-03-13 | 2,917,600 | 80.00 | 80.05 | 76.62 | 77.85 | 00:00:00 | | 2001-03-14 | 4,599,200 | 76.00 | 78.85 | 73.61 | 75.25 | 00:00:00 | | 2001-03-15 | 2,992,800 | 76.10 | 76.50 | 73.00 | 73.75 | 00:00:00 | | 2001-03-16 | 4,528,400 | 73.75 | 75.80 | 70.73 | 70.90 | 00:00:00 | | 2001-03-19 | 3,122,400 | 71.75 | 74.50 | 71.70 | 74.30 | 00:00:00 | | 2001-03-20 | 3,238,800 | 74.30 | 76.80 | 73.72 | 74.50 | 00:00:00 | | 2001-03-21 | 2,591,200 | 74.00 | 74.90 | 71.50 | 72.46 | 00:00:00 | | 2001-03-22 | 3,837,200 | 72.47 | 72.47 | 67.62 | 70.54 | 00:00:00 | | 2001-03-23 | 5,210,400 | 71.75 | 74.50 | 69.50 | 73.56 | 00:00:00 | | 2001-03-26 | 4,098,000 | 76.00 | 76.98 | 74.41 | 75.02 | 00:00:00 | | 2001-03-27 | 4,002,800 | 75.60 | 76.25 | 72.30 | 73.66 | 00:00:00 | | 2001-03-28 | 2,631,200 | 73.41 | 73.41 | 70.65 | 71.29 | 00:00:00 | | 2001-03-29 | 5,432,000 | 70.75 | 70.95 | 67.45 | 67.77 | 00:00:00 | | 2001-03-30 | 4,482,800 | 69.00 | 71.30 | 68.70 | 70.20 | 00:00:00 | | 2001-04-02 | 4,215,200 | 70.45 | 70.45 | 66.20 | 66.70 | 00:00:00 | | 2001-04-03 | 4,957,200 | 66.70 | 68.40 | 64.87 | 65.20 | 00:00:00 | | 2001-04-04 | 4,442,800 | 66.20 | 69.80 | 66.20 | 68.10 | 00:00:00 | | 2001-04-05 | 2,902,400 | 69.10 | 72.00 | 67.25 | 71.20 | 00:00:00 | | 2001-04-06 | 3,921,200 | 71.00 | 73.66 | 68.25 | 71.15 | 00:00:00 | | 2001-04-09 | 3,105,200 | 72.50 | 73.80 | 71.14 | 73.06 | 00:00:00 | | 2001-04-10 | 4,378,000 | 74.40 | 75.66 | 72.31 | 75.21 | 00:00:00 | | 2001-04-11 | 3,005,600 | 75.21 | 75.75 | 72.63 | 73.04 | 00:00:00 | | 2001-04-12 | 2,891,200 | 73.55 | 75.00 | 73.25 | 73.85 | 00:00:00 | | 2001-04-16 | 2,424,800 | 74.10 | 75.55 | 73.75 | 75.35 | 00:00:00 | | 2001-04-17 | 3,633,600 | 75.20 | 76.45 | 73.68 | 76.28 | 00:00:00 | | 2001-04-18 | 9,109,200 | 75.90 | 77.75 | 73.84 | 75.70 | 00:00:00 | | 2001-04-19 | 4,435,600 | 75.70 | 75.70 | 73.36 | 73.38 | 00:00:00 | | 2001-04-20 | 3,686,000 | 73.38 | 75.00 | 73.20 | 74.00 | 00:00:00 | | 2001-04-23 | 2,827,200 | 74.60 | 77.00 | 74.60 | 76.12 | 00:00:00 | | 2001-04-24 | 3,920,800 | 76.10 | 79.00 | 74.64 | 76.52 | 00:00:00 | | 2001-04-25 | 2,847,200 | 76.52 | 78.50 | 74.75 | 77.99 | 00:00:00 | | 2001-04-26 | 4,528,000 | 79.00 | 82.36 | 78.86 | 81.79 | 00:00:00 | | 2001-04-27 | 2,702,400 | 81.12 | 81.83 | 79.29 | 79.80 | 00:00:00 | | 2001-04-30 | 3,307,600 | 80.25 | 82.87 | 78.68 | 81.19 | 00:00:00 | | 2001-05-01 | 3,516,400 | 81.20 | 82.05 | 78.45 | 82.05 | 00:00:00 | | 2001-05-02 | 7,294,800 | 79.20 | 79.21 | 74.82 | 74.99 | 00:00:00 | | 2001-05-03 | 6,437,600 | 75.75 | 76.80 | 72.76 | 75.87 | 00:00:00 | | 2001-05-04 | 2,580,400 | 77.30 | 77.70 | 76.45 | 77.32 | 00:00:00 | | 2001-05-07 | 2,572,000 | 77.51 | 78.75 | 74.77 | 75.10 | 00:00:00 | | 2001-05-08 | 2,335,600 | 75.11 | 76.45 | 73.85 | 75.51 | 00:00:00 | | 2001-05-09 | 2,586,800 | 76.05 | 77.80 | 75.75 | 77.65 | 00:00:00 | | 2001-05-10 | 1,856,800 | 77.35 | 78.10 | 76.10 | 76.64 | 00:00:00 | | 2001-05-11 | 1,387,600 | 76.25 | 76.42 | 75.11 | 75.95 | 00:00:00 | | 2001-05-14 | 2,133,600 | 76.70 | 78.20 | 76.45 | 78.20 | 00:00:00 | | 2001-05-15 | 2,320,000 | 78.45 | 79.90 | 77.42 | 79.01 | 00:00:00 | | 2001-05-16 | 2,554,400 | 79.01 | 80.40 | 78.30 | 79.48 | 00:00:00 | | 2001-05-17 | 5,386,400 | 79.50 | 83.24 | 78.20 | 82.24 | 00:00:00 | | 2001-05-18 | 5,874,000 | 83.00 | 83.90 | 81.20 | 83.09 | 00:00:00 | | 2001-05-21 | 3,040,800 | 83.75 | 84.45 | 81.80 | 83.50 | 00:00:00 | | 2001-05-22 | 4,274,400 | 82.75 | 83.10 | 81.81 | 82.98 | 00:00:00 | | 2001-05-23 | 4,013,600 | 82.98 | 82.98 | 79.94 | 80.30 | 00:00:00 | | 2001-05-24 | 3,144,800 | 80.31 | 80.31 | 78.22 | 79.26 | 00:00:00 | | 2001-05-25 | 2,356,400 | 79.85 | 81.49 | 79.25 | 80.00 | 00:00:00 | | 2001-05-29 | 2,565,600 | 80.90 | 81.58 | 78.75 | 79.72 | 00:00:00 | | 2001-05-30 | 4,539,200 | 79.90 | 79.95 | 75.40 | 76.52 | 00:00:00 | | 2001-05-31 | 4,017,600 | 76.80 | 78.58 | 75.10 | 77.70 | 00:00:00 | | 2001-06-01 | 2,392,400 | 77.71 | 78.40 | 76.65 | 77.09 | 00:00:00 | | 2001-06-04 | 3,006,800 | 78.00 | 79.85 | 77.70 | 79.00 | 00:00:00 | | 2001-06-05 | 2,165,600 | 78.75 | 79.60 | 77.63 | 79.10 | 00:00:00 | | 2001-06-06 | 4,912,800 | 78.00 | 78.00 | 74.28 | 74.35 | 00:00:00 | | 2001-06-07 | 6,116,800 | 73.00 | 74.30 | 71.50 | 72.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
