|
 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 | | 2001-06-07 | 6,116,800 | 73.00 | 74.30 | 71.50 | 72.00 | 00:00:00 | | 2001-06-08 | 4,579,200 | 72.60 | 73.19 | 71.20 | 73.00 | 00:00:00 | | 2001-06-11 | 3,575,200 | 73.80 | 74.18 | 72.36 | 72.60 | 00:00:00 | | 2001-06-12 | 2,576,000 | 73.00 | 74.40 | 72.40 | 73.60 | 00:00:00 | | 2001-06-13 | 4,079,200 | 75.00 | 76.80 | 72.85 | 73.56 | 00:00:00 | | 2001-06-14 | 3,331,200 | 72.40 | 73.25 | 71.45 | 72.00 | 00:00:00 | | 2001-06-15 | 2,594,800 | 72.00 | 73.17 | 71.50 | 71.82 | 00:00:00 | | 2001-06-18 | 2,491,200 | 70.70 | 71.95 | 69.95 | 70.15 | 00:00:00 | | 2001-06-19 | 3,286,800 | 70.15 | 70.40 | 68.07 | 70.32 | 00:00:00 | | 2001-06-20 | 4,101,600 | 69.70 | 72.37 | 68.70 | 69.00 | 00:00:00 | | 2001-06-21 | 6,186,800 | 69.00 | 69.72 | 66.15 | 66.17 | 00:00:00 | | 2001-06-22 | 5,828,400 | 67.30 | 68.10 | 64.85 | 66.95 | 00:00:00 | | 2001-06-25 | 3,520,000 | 67.40 | 68.14 | 65.90 | 67.74 | 00:00:00 | | 2001-06-26 | 4,943,600 | 67.74 | 68.97 | 67.40 | 68.95 | 00:00:00 | | 2001-06-27 | 5,320,400 | 68.90 | 68.90 | 65.55 | 65.86 | 00:00:00 | | 2001-06-28 | 13,526,800 | 65.65 | 65.65 | 60.75 | 60.80 | 00:00:00 | | 2001-06-29 | 9,293,600 | 61.50 | 62.37 | 59.78 | 60.34 | 00:00:00 | | 2001-07-02 | 7,583,600 | 60.25 | 61.10 | 57.08 | 58.10 | 00:00:00 | | 2001-07-03 | 4,634,000 | 59.70 | 59.97 | 58.30 | 58.46 | 00:00:00 | | 2001-07-05 | 5,056,400 | 59.20 | 60.40 | 58.80 | 59.36 | 00:00:00 | | 2001-07-06 | 5,666,400 | 60.00 | 61.00 | 58.35 | 60.91 | 00:00:00 | | 2001-07-09 | 6,889,600 | 60.50 | 60.50 | 58.52 | 58.70 | 00:00:00 | | 2001-07-10 | 7,004,400 | 59.95 | 60.50 | 57.75 | 58.22 | 00:00:00 | | 2001-07-11 | 7,307,200 | 56.53 | 57.78 | 54.52 | 57.58 | 00:00:00 | | 2001-07-12 | 8,760,400 | 56.25 | 58.30 | 53.50 | 53.59 | 00:00:00 | | 2001-07-13 | 7,305,600 | 53.50 | 56.01 | 52.50 | 55.10 | 00:00:00 | | 2001-07-16 | 10,692,000 | 56.10 | 56.12 | 49.89 | 49.98 | 00:00:00 | | 2001-07-17 | 7,026,800 | 50.68 | 51.85 | 49.35 | 51.30 | 00:00:00 | | 2001-07-18 | 9,474,400 | 51.00 | 52.40 | 48.55 | 51.82 | 00:00:00 | | 2001-07-19 | 5,910,800 | 52.00 | 53.35 | 50.85 | 52.34 | 00:00:00 | | 2001-07-20 | 7,114,800 | 52.45 | 55.08 | 52.45 | 55.08 | 00:00:00 | | 2001-07-23 | 5,478,400 | 55.50 | 56.00 | 53.79 | 55.75 | 00:00:00 | | 2001-07-24 | 3,903,600 | 55.90 | 56.75 | 53.00 | 53.55 | 00:00:00 | | 2001-07-25 | 6,246,800 | 55.00 | 56.38 | 52.70 | 56.33 | 00:00:00 | | 2001-07-26 | 6,790,000 | 56.34 | 56.90 | 54.31 | 55.55 | 00:00:00 | | 2001-07-27 | 3,864,800 | 55.00 | 56.55 | 53.61 | 56.27 | 00:00:00 | | 2001-07-30 | 4,361,600 | 56.22 | 57.99 | 55.55 | 56.51 | 00:00:00 | | 2001-07-31 | 5,284,400 | 57.00 | 57.75 | 54.20 | 54.40 | 00:00:00 | | 2001-08-01 | 5,734,000 | 54.65 | 56.00 | 52.35 | 53.00 | 00:00:00 | | 2001-08-02 | 5,932,000 | 53.95 | 55.00 | 52.35 | 54.26 | 00:00:00 | | 2001-08-03 | 3,754,000 | 54.01 | 54.70 | 52.00 | 52.26 | 00:00:00 | | 2001-08-06 | 3,153,200 | 52.29 | 53.70 | 51.80 | 52.55 | 00:00:00 | | 2001-08-07 | 6,653,200 | 53.45 | 53.65 | 50.33 | 50.33 | 00:00:00 | | 2001-08-08 | 6,622,400 | 51.00 | 51.02 | 46.58 | 47.14 | 00:00:00 | | 2001-08-09 | 4,989,600 | 47.00 | 47.90 | 46.30 | 47.85 | 00:00:00 | | 2001-08-10 | 3,192,000 | 48.50 | 49.90 | 48.00 | 48.55 | 00:00:00 | | 2001-08-13 | 1,996,000 | 49.10 | 49.45 | 48.00 | 48.27 | 00:00:00 | | 2001-08-14 | 3,181,600 | 48.50 | 49.82 | 48.30 | 49.60 | 00:00:00 | | 2001-08-15 | 6,074,800 | 49.90 | 54.44 | 49.70 | 53.91 | 00:00:00 | | 2001-08-16 | 5,900,800 | 53.92 | 54.25 | 50.70 | 51.20 | 00:00:00 | | 2001-08-17 | 3,948,000 | 51.80 | 51.99 | 50.45 | 51.22 | 00:00:00 | | 2001-08-20 | 1,741,600 | 50.82 | 51.43 | 50.05 | 50.15 | 00:00:00 | | 2001-08-21 | 2,008,000 | 50.35 | 51.60 | 49.92 | 50.72 | 00:00:00 | | 2001-08-22 | 4,984,000 | 52.00 | 53.05 | 50.00 | 50.46 | 00:00:00 | | 2001-08-23 | 2,360,400 | 50.46 | 50.50 | 48.90 | 49.03 | 00:00:00 | | 2001-08-24 | 2,155,600 | 49.00 | 50.04 | 48.10 | 48.75 | 00:00:00 | | 2001-08-27 | 1,668,800 | 49.50 | 50.05 | 49.15 | 49.79 | 00:00:00 | | 2001-08-28 | 2,711,600 | 49.79 | 49.80 | 48.10 | 48.15 | 00:00:00 | | 2001-08-29 | 4,134,800 | 48.35 | 48.90 | 46.90 | 48.03 | 00:00:00 | | 2001-08-30 | 3,983,200 | 48.00 | 48.40 | 45.74 | 45.84 | 00:00:00 | | 2001-08-31 | 1,545,600 | 45.84 | 46.74 | 45.55 | 46.40 | 00:00:00 | | 2001-09-04 | 2,219,600 | 46.41 | 48.20 | 46.41 | 47.45 | 00:00:00 | | 2001-09-05 | 3,794,000 | 47.20 | 48.00 | 46.50 | 47.10 | 00:00:00 | | 2001-09-06 | 3,007,600 | 47.00 | 48.35 | 46.90 | 48.10 | 00:00:00 | | 2001-09-07 | 2,378,800 | 47.85 | 48.48 | 46.75 | 46.83 | 00:00:00 | | 2001-09-10 | 1,849,200 | 46.60 | 47.83 | 46.07 | 47.30 | 00:00:00 | | 2001-09-17 | 3,616,800 | 49.20 | 49.20 | 44.30 | 44.53 | 00:00:00 | | 2001-09-18 | 4,833,200 | 44.53 | 44.53 | 40.89 | 40.89 | 00:00:00 | | 2001-09-19 | 10,610,400 | 40.64 | 40.65 | 35.10 | 37.65 | 00:00:00 | | 2001-09-20 | 6,274,800 | 36.75 | 38.12 | 36.17 | 37.00 | 00:00:00 | | 2001-09-21 | 7,256,400 | 37.00 | 39.70 | 36.50 | 39.15 | 00:00:00 | | 2001-09-24 | 4,126,000 | 39.16 | 39.16 | 35.85 | 36.59 | 00:00:00 | | 2001-09-25 | 6,425,200 | 36.60 | 36.85 | 33.50 | 34.66 | 00:00:00 | | 2001-09-26 | 6,337,200 | 34.66 | 35.00 | 32.90 | 33.43 | 00:00:00 | | 2001-09-27 | 4,696,800 | 33.68 | 34.77 | 32.30 | 34.59 | 00:00:00 | | 2001-09-28 | 6,889,200 | 34.84 | 36.83 | 34.78 | 36.40 | 00:00:00 | | 2001-10-01 | 4,370,400 | 36.00 | 36.68 | 34.30 | 36.57 | 00:00:00 | | 2001-10-02 | 3,153,200 | 36.10 | 37.15 | 35.27 | 36.29 | 00:00:00 | | 2001-10-03 | 5,401,200 | 35.27 | 38.25 | 34.65 | 38.20 | 00:00:00 | | 2001-10-04 | 7,492,000 | 39.30 | 40.12 | 38.55 | 39.59 | 00:00:00 | | 2001-10-05 | 5,592,800 | 39.70 | 40.25 | 37.50 | 39.14 | 00:00:00 | | 2001-10-08 | 4,030,000 | 39.39 | 40.40 | 37.69 | 39.29 | 00:00:00 | | 2001-10-09 | 3,741,600 | 39.29 | 40.80 | 38.86 | 40.41 | 00:00:00 | | 2001-10-10 | 4,873,600 | 40.60 | 42.55 | 40.20 | 42.40 | 00:00:00 | | 2001-10-11 | 3,787,200 | 42.65 | 43.18 | 41.25 | 42.12 | 00:00:00 | | 2001-10-12 | 3,558,800 | 41.80 | 43.05 | 40.90 | 42.22 | 00:00:00 | | 2001-10-15 | 2,890,000 | 42.00 | 42.50 | 40.40 | 40.90 | 00:00:00 | | 2001-10-16 | 7,400,400 | 40.80 | 42.00 | 40.50 | 41.40 | 00:00:00 | | 2001-10-17 | 8,246,000 | 41.95 | 43.10 | 41.60 | 43.00 | 00:00:00 | | 2001-10-18 | 7,057,600 | 43.01 | 43.01 | 41.45 | 41.88 | 00:00:00 | | 2001-10-19 | 5,514,400 | 41.52 | 43.45 | 40.58 | 43.03 | 00:00:00 | | 2001-10-22 | 4,065,600 | 43.03 | 44.88 | 42.50 | 44.83 | 00:00:00 | | 2001-10-23 | 4,033,600 | 44.83 | 46.98 | 44.00 | 45.02 | 00:00:00 | | 2001-10-24 | 5,775,600 | 45.02 | 45.70 | 43.80 | 44.64 | 00:00:00 | | 2001-10-25 | 5,090,000 | 44.64 | 48.15 | 44.15 | 48.00 | 00:00:00 | | 2001-10-26 | 9,056,400 | 48.25 | 52.50 | 48.25 | 50.85 | 00:00:00 | | 2001-10-29 | 6,114,800 | 50.86 | 52.70 | 50.00 | 50.60 | 00:00:00 | | 2001-10-30 | 4,414,800 | 49.00 | 49.01 | 47.65 | 48.10 | 00:00:00 | | 2001-10-31 | 5,864,800 | 48.05 | 49.30 | 46.35 | 47.30 | 00:00:00 | | 2001-11-01 | 5,392,400 | 46.65 | 48.00 | 45.40 | 47.60 | 00:00:00 | | 2001-11-02 | 3,461,600 | 46.50 | 47.00 | 45.50 | 46.21 | 00:00:00 | | 2001-11-05 | 2,997,200 | 46.46 | 47.24 | 45.10 | 45.15 | 00:00:00 | | 2001-11-06 | 4,615,200 | 44.25 | 46.00 | 43.55 | 45.15 | 00:00:00 | | 2001-11-07 | 6,434,400 | 45.00 | 47.85 | 44.95 | 47.46 | 00:00:00 | | 2001-11-08 | 5,243,200 | 48.70 | 49.80 | 47.95 | 48.65 | 00:00:00 | | 2001-11-09 | 6,349,600 | 49.30 | 50.95 | 49.30 | 50.55 | 00:00:00 | | 2001-11-12 | 4,246,000 | 49.10 | 50.80 | 48.40 | 50.73 | 00:00:00 | | 2001-11-13 | 6,326,400 | 50.70 | 52.63 | 49.53 | 51.81 | 00:00:00 | | 2001-11-14 | 7,667,600 | 49.55 | 49.56 | 46.74 | 46.85 | 00:00:00 | | 2001-11-15 | 12,553,600 | 44.05 | 44.06 | 40.57 | 41.64 | 00:00:00 | | 2001-11-16 | 8,966,800 | 41.89 | 43.00 | 41.01 | 42.50 | 00:00:00 | | 2001-11-19 | 5,646,000 | 41.75 | 43.95 | 40.40 | 42.70 | 00:00:00 | | 2001-11-20 | 6,886,800 | 44.35 | 45.85 | 44.30 | 45.00 | 00:00:00 | | 2001-11-21 | 4,044,400 | 45.00 | 45.47 | 43.00 | 44.01 | 00:00:00 | | 2001-11-23 | 2,263,200 | 43.30 | 45.50 | 42.57 | 45.08 | 00:00:00 | | 2001-11-26 | 3,858,400 | 44.00 | 44.30 | 43.01 | 43.55 | 00:00:00 | | 2001-11-27 | 6,611,200 | 43.40 | 44.99 | 42.81 | 44.45 | 00:00:00 | | 2001-11-28 | 6,577,600 | 43.75 | 45.62 | 43.32 | 44.48 | 00:00:00 | | 2001-11-29 | 4,305,600 | 44.85 | 45.55 | 43.31 | 45.50 | 00:00:00 | | 2001-11-30 | 5,370,400 | 45.49 | 46.05 | 44.10 | 45.26 | 00:00:00 | | 2001-12-03 | 6,367,600 | 44.80 | 46.97 | 44.20 | 45.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
