|
 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 2024-05-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-05-13 | 0 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 00:00:00 | | 2016-05-16 | 0 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 00:00:00 | | 2016-05-17 | 0 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 00:00:00 | | 2016-05-18 | 0 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 00:00:00 | | 2016-05-19 | 300 | 23,100.00 | 25,900.00 | 23,100.00 | 25,900.00 | 00:00:00 | | 2016-05-20 | 0 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 00:00:00 | | 2016-05-23 | 0 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 00:00:00 | | 2016-05-24 | 0 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 00:00:00 | | 2016-05-25 | 0 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 00:00:00 | | 2016-05-26 | 100 | 25,000.00 | 25,000.00 | 24,100.00 | 24,100.00 | 00:00:00 | | 2016-05-27 | 0 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 00:00:00 | | 2016-05-30 | 0 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 00:00:00 | | 2016-05-31 | 0 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 00:00:00 | | 2016-06-01 | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 00:00:00 | | 2016-06-02 | 0 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 00:00:00 | | 2016-06-03 | 0 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 00:00:00 | | 2016-06-06 | 0 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 00:00:00 | | 2016-06-07 | 0 | 18.08 | 18.08 | 18.08 | 18.08 | 00:00:00 | | 2016-06-08 | 0 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 00:00:00 | | 2016-06-09 | 0 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 00:00:00 | | 2016-06-10 | 0 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 00:00:00 | | 2016-06-13 | 0 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 00:00:00 | | 2016-06-14 | 0 | 24,200.00 | 25,800.00 | 24,200.00 | 25,800.00 | 00:00:00 | | 2016-06-15 | 0 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 00:00:00 | | 2016-06-16 | 0 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 00:00:00 | | 2016-06-17 | 0 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 00:00:00 | | 2016-06-20 | 0 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 00:00:00 | | 2016-06-21 | 0 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 00:00:00 | | 2016-06-22 | 0 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 00:00:00 | | 2016-06-23 | 0 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 00:00:00 | | 2016-06-24 | 0 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 00:00:00 | | 2016-06-27 | 0 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 00:00:00 | | 2016-06-28 | 0 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 00:00:00 | | 2016-06-29 | 0 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 00:00:00 | | 2016-06-30 | 0 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 00:00:00 | | 2016-07-01 | 0 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 00:00:00 | | 2016-07-04 | 0 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 00:00:00 | | 2016-07-05 | 0 | 26,000.00 | 27,800.00 | 26,000.00 | 27,800.00 | 00:00:00 | | 2016-07-06 | 0 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 00:00:00 | | 2016-07-07 | 0 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 00:00:00 | | 2016-07-08 | 0 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 00:00:00 | | 2016-07-11 | 2,300 | 29,000.00 | 29,700.00 | 29,000.00 | 29,700.00 | 00:00:00 | | 2016-07-12 | 0 | 31,700.00 | 31,700.00 | 27,700.00 | 31,000.00 | 00:00:00 | | 2016-07-13 | 0 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 00:00:00 | | 2016-07-14 | 0 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 00:00:00 | | 2016-07-15 | 200 | 30,700.00 | 35,300.00 | 30,700.00 | 35,300.00 | 00:00:00 | | 2016-07-18 | 500 | 32,900.00 | 35,000.00 | 32,900.00 | 33,100.00 | 00:00:00 | | 2016-07-19 | 200 | 30,800.00 | 33,100.00 | 30,800.00 | 33,100.00 | 00:00:00 | | 2016-07-20 | 0 | 23.87 | 23.87 | 23.87 | 23.87 | 00:00:00 | | 2016-07-21 | 0 | 22.99 | 22.99 | 22.99 | 22.99 | 00:00:00 | | 2016-07-22 | 0 | 23.63 | 23.63 | 23.63 | 23.63 | 00:00:00 | | 2016-07-25 | 1,000 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 00:00:00 | | 2016-07-26 | 700 | 25,400.00 | 29,000.00 | 25,400.00 | 28,800.00 | 00:00:00 | | 2016-07-27 | 0 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 00:00:00 | | 2016-07-28 | 0 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 00:00:00 | | 2016-07-29 | 500 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 00:00:00 | | 2016-08-01 | 800 | 27,000.00 | 29,000.00 | 27,000.00 | 29,000.00 | 00:00:00 | | 2016-08-02 | 0 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 00:00:00 | | 2016-08-03 | 0 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 00:00:00 | | 2016-08-04 | 0 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 00:00:00 | | 2016-08-05 | 500 | 26,500.00 | 26,500.00 | 26,400.00 | 26,400.00 | 00:00:00 | | 2016-08-08 | 100 | 27,400.00 | 27,400.00 | 25,000.00 | 25,000.00 | 00:00:00 | | 2016-08-09 | 0 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 00:00:00 | | 2016-08-10 | 0 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 00:00:00 | | 2016-08-11 | 0 | 28,900.00 | 28,900.00 | 28,500.00 | 28,500.00 | 00:00:00 | | 2016-08-12 | 1,400 | 26,600.00 | 29,100.00 | 26,600.00 | 29,100.00 | 00:00:00 | | 2016-08-15 | 100 | 29,200.00 | 29,600.00 | 29,200.00 | 29,600.00 | 00:00:00 | | 2016-08-16 | 0 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 00:00:00 | | 2016-08-17 | 0 | 29,800.00 | 30,000.00 | 29,800.00 | 30,000.00 | 00:00:00 | | 2016-08-18 | 0 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 00:00:00 | | 2016-08-19 | 0 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 00:00:00 | | 2016-08-22 | 0 | 27,900.00 | 30,900.00 | 27,900.00 | 30,900.00 | 00:00:00 | | 2016-08-23 | 0 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 00:00:00 | | 2016-08-24 | 400 | 28,800.00 | 30,000.00 | 28,800.00 | 30,000.00 | 00:00:00 | | 2016-08-25 | 300 | 30,000.00 | 30,500.00 | 30,000.00 | 30,000.00 | 00:00:00 | | 2016-08-26 | 400 | 28,200.00 | 29,900.00 | 28,200.00 | 29,900.00 | 00:00:00 | | 2016-08-29 | 0 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 00:00:00 | | 2016-08-30 | 0 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 00:00:00 | | 2016-08-31 | 0 | 29,100.00 | 29,100.00 | 26,000.00 | 26,000.00 | 00:00:00 | | 2016-09-01 | 200 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 00:00:00 | | 2016-09-02 | 0 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 00:00:00 | | 2016-09-05 | 0 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 00:00:00 | | 2016-09-06 | 0 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 00:00:00 | | 2016-09-07 | 0 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 00:00:00 | | 2016-09-08 | 0 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 00:00:00 | | 2016-09-09 | 0 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 00:00:00 | | 2016-09-12 | 0 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 00:00:00 | | 2016-09-13 | 0 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 00:00:00 | | 2016-09-14 | 0 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 00:00:00 | | 2016-09-15 | 0 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 00:00:00 | | 2016-09-16 | 0 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 00:00:00 | | 2016-09-19 | 1,200 | 27,350.00 | 30,600.00 | 27,350.00 | 30,600.00 | 00:00:00 | | 2016-09-20 | 0 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 00:00:00 | | 2016-09-21 | 0 | 23.91 | 23.91 | 23.91 | 23.91 | 00:00:00 | | 2016-09-22 | 0 | 31,000.00 | 32,900.00 | 31,000.00 | 32,900.00 | 00:00:00 | | 2016-09-23 | 200 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 00:00:00 | | 2016-09-26 | 0 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 00:00:00 | | 2016-09-27 | 0 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 00:00:00 | | 2016-09-28 | 0 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 00:00:00 | | 2016-09-29 | 0 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 00:00:00 | | 2016-09-30 | 0 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 00:00:00 | | 2016-10-03 | 0 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 00:00:00 | | 2016-10-04 | 0 | 29,950.00 | 32,950.00 | 29,950.00 | 32,950.00 | 00:00:00 | | 2016-10-05 | 0 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 00:00:00 | | 2016-10-06 | 0 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 00:00:00 | | 2016-10-07 | 0 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 00:00:00 | | 2016-10-10 | 0 | 30,650.00 | 30,650.00 | 30,650.00 | 30,650.00 | 00:00:00 | | 2016-10-11 | 0 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 00:00:00 | | 2016-10-12 | 1,000 | 28,550.00 | 29,700.00 | 28,550.00 | 29,700.00 | 00:00:00 | | 2016-10-13 | 0 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 00:00:00 | | 2016-10-14 | 0 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 00:00:00 | | 2016-10-17 | 0 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 00:00:00 | | 2016-10-18 | 0 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 00:00:00 | | 2016-10-19 | 0 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 00:00:00 | | 2016-10-20 | 0 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 00:00:00 | | 2016-10-21 | 0 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 00:00:00 | | 2016-10-24 | 0 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 00:00:00 | | 2016-10-25 | 0 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 00:00:00 | | 2016-10-26 | 0 | 28,650.00 | 28,650.00 | 28,650.00 | 28,650.00 | 00:00:00 | | 2016-10-27 | 0 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 00:00:00 | | 2016-10-28 | 0 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
