|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-05-21 | 20 | 23,400.00 | 23,950.00 | 23,400.00 | 23,950.00 | 00:00:00 | | 2018-05-22 | 0 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 00:00:00 | | 2018-05-23 | 0 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 00:00:00 | | 2018-05-24 | 0 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 00:00:00 | | 2018-05-25 | 20 | 23,900.00 | 25,550.00 | 23,900.00 | 25,550.00 | 00:00:00 | | 2018-05-29 | 0 | 25,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | 00:00:00 | | 2018-05-30 | 0 | 25,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | 00:00:00 | | 2018-05-31 | 0 | 25,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | 00:00:00 | | 2018-06-01 | 0 | 25,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | 00:00:00 | | 2018-06-04 | 140 | 25,500.00 | 27,300.00 | 23,800.00 | 24,250.00 | 00:00:00 | | 2018-06-05 | 20 | 24,200.00 | 25,850.00 | 24,200.00 | 25,850.00 | 00:00:00 | | 2018-06-06 | 1,110 | 24,050.00 | 24,050.00 | 24,050.00 | 24,050.00 | 00:00:00 | | 2018-06-07 | 1,150 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 00:00:00 | | 2018-06-08 | 0 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 00:00:00 | | 2018-06-11 | 130 | 21,100.00 | 22,400.00 | 21,100.00 | 22,400.00 | 00:00:00 | | 2018-06-12 | 0 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 00:00:00 | | 2018-06-13 | 90 | 23,450.00 | 23,500.00 | 20,900.00 | 20,900.00 | 00:00:00 | | 2018-06-14 | 0 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 00:00:00 | | 2018-06-15 | 0 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 00:00:00 | | 2018-06-18 | 20 | 19,450.00 | 19,450.00 | 19,450.00 | 19,450.00 | 00:00:00 | | 2018-06-19 | 20 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | 00:00:00 | | 2018-06-20 | 0 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | 00:00:00 | | 2018-06-21 | 2,020 | 19,600.00 | 19,600.00 | 17,100.00 | 19,600.00 | 00:00:00 | | 2018-06-22 | 20 | 18,250.00 | 19,900.00 | 18,250.00 | 19,900.00 | 00:00:00 | | 2018-06-25 | 0 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 00:00:00 | | 2018-06-26 | 20 | 19,000.00 | 21,250.00 | 19,000.00 | 21,250.00 | 00:00:00 | | 2018-06-27 | 20 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 00:00:00 | | 2018-06-28 | 1,570 | 18,450.00 | 21,150.00 | 18,450.00 | 21,150.00 | 00:00:00 | | 2018-06-29 | 30 | 19,700.00 | 22,500.00 | 19,700.00 | 19,700.00 | 00:00:00 | | 2018-07-02 | 30 | 21,050.00 | 21,050.00 | 21,000.00 | 21,000.00 | 00:00:00 | | 2018-07-03 | 10 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 00:00:00 | | 2018-07-05 | 0 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 00:00:00 | | 2018-07-06 | 40 | 20,450.00 | 20,500.00 | 20,450.00 | 20,500.00 | 00:00:00 | | 2018-07-09 | 0 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 00:00:00 | | 2018-07-10 | 0 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 00:00:00 | | 2018-07-11 | 0 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 00:00:00 | | 2018-07-12 | 10 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 00:00:00 | | 2018-07-13 | 0 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 00:00:00 | | 2018-07-16 | 10 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 00:00:00 | | 2018-07-17 | 0 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 00:00:00 | | 2018-07-18 | 0 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 00:00:00 | | 2018-07-19 | 0 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 00:00:00 | | 2018-07-20 | 2,020 | 23,350.00 | 24,500.00 | 23,350.00 | 23,350.00 | 00:00:00 | | 2018-07-23 | 0 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 00:00:00 | | 2018-07-24 | 0 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 00:00:00 | | 2018-07-25 | 50 | 24,900.00 | 24,900.00 | 21,750.00 | 24,850.00 | 00:00:00 | | 2018-07-26 | 0 | 24,850.00 | 24,850.00 | 24,850.00 | 24,850.00 | 00:00:00 | | 2018-07-27 | 400 | 24,800.00 | 24,850.00 | 24,800.00 | 24,850.00 | 00:00:00 | | 2018-07-30 | 440 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 00:00:00 | | 2018-07-31 | 0 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 00:00:00 | | 2018-08-01 | 0 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 00:00:00 | | 2018-08-02 | 80 | 21,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 00:00:00 | | 2018-08-03 | 10 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 00:00:00 | | 2018-08-06 | 0 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 00:00:00 | | 2018-08-07 | 40 | 21,450.00 | 24,500.00 | 21,450.00 | 24,500.00 | 00:00:00 | | 2018-08-08 | 0 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 00:00:00 | | 2018-08-09 | 0 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 00:00:00 | | 2018-08-10 | 0 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 00:00:00 | | 2018-08-13 | 0 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 00:00:00 | | 2018-08-14 | 0 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 00:00:00 | | 2018-08-15 | 0 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 00:00:00 | | 2018-08-16 | 410 | 22,800.00 | 23,000.00 | 22,800.00 | 23,000.00 | 00:00:00 | | 2018-08-17 | 0 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 00:00:00 | | 2018-08-20 | 0 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 00:00:00 | | 2018-08-21 | 20 | 21,400.00 | 22,900.00 | 21,400.00 | 22,900.00 | 00:00:00 | | 2018-08-22 | 10 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 00:00:00 | | 2018-08-23 | 0 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 00:00:00 | | 2018-08-24 | 0 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 00:00:00 | | 2018-08-27 | 0 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 00:00:00 | | 2018-08-28 | 0 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 00:00:00 | | 2018-08-29 | 0 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 00:00:00 | | 2018-08-30 | 10 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 00:00:00 | | 2018-08-31 | 10 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 00:00:00 | | 2018-09-04 | 0 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 00:00:00 | | 2018-09-05 | 40 | 23,250.00 | 23,250.00 | 23,250.00 | 23,250.00 | 00:00:00 | | 2018-09-06 | 10 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 00:00:00 | | 2018-09-07 | 0 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 00:00:00 | | 2018-09-10 | 1,320 | 20,300.00 | 23,100.00 | 20,150.00 | 23,100.00 | 00:00:00 | | 2018-09-11 | 0 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 00:00:00 | | 2018-09-12 | 10 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 00:00:00 | | 2018-09-13 | 760 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 00:00:00 | | 2018-09-14 | 680 | 20,450.00 | 23,400.00 | 20,400.00 | 23,400.00 | 00:00:00 | | 2018-09-17 | 300 | 22,000.00 | 23,250.00 | 22,000.00 | 23,250.00 | 00:00:00 | | 2018-09-18 | 10 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | 00:00:00 | | 2018-09-19 | 100 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 00:00:00 | | 2018-09-20 | 820 | 20,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | 00:00:00 | | 2018-09-21 | 3,900 | 19,500.00 | 22,350.00 | 19,500.00 | 20,000.00 | 00:00:00 | | 2018-09-24 | 210 | 20,200.00 | 21,400.00 | 20,200.00 | 21,400.00 | 00:00:00 | | 2018-09-25 | 0 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 00:00:00 | | 2018-09-26 | 3,140 | 21,000.00 | 21,000.00 | 20,950.00 | 20,950.00 | 00:00:00 | | 2018-09-27 | 90 | 19,600.00 | 22,000.00 | 19,600.00 | 22,000.00 | 00:00:00 | | 2018-09-28 | 10 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 00:00:00 | | 2018-10-01 | 1,700 | 19,150.00 | 21,900.00 | 19,100.00 | 21,900.00 | 00:00:00 | | 2018-10-02 | 910 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 00:00:00 | | 2018-10-03 | 150 | 20,950.00 | 20,950.00 | 19,900.00 | 20,850.00 | 00:00:00 | | 2018-10-04 | 30 | 21,150.00 | 21,150.00 | 19,600.00 | 19,600.00 | 00:00:00 | | 2018-10-05 | 900 | 18,550.00 | 20,950.00 | 18,550.00 | 20,900.00 | 00:00:00 | | 2018-10-08 | 80 | 20,200.00 | 22,300.00 | 19,600.00 | 21,450.00 | 00:00:00 | | 2018-10-09 | 210 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 00:00:00 | | 2018-10-10 | 560 | 18,600.00 | 20,950.00 | 18,600.00 | 20,950.00 | 00:00:00 | | 2018-10-11 | 0 | 20,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | 00:00:00 | | 2018-10-12 | 2,920 | 19,500.00 | 21,100.00 | 19,500.00 | 21,100.00 | 00:00:00 | | 2018-10-15 | 0 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 00:00:00 | | 2018-10-16 | 10 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 00:00:00 | | 2018-10-17 | 1,170 | 18,300.00 | 20,450.00 | 18,300.00 | 20,000.00 | 00:00:00 | | 2018-10-18 | 80 | 20,950.00 | 20,950.00 | 18,600.00 | 20,600.00 | 00:00:00 | | 2018-10-19 | 40 | 19,200.00 | 20,950.00 | 19,200.00 | 20,850.00 | 00:00:00 | | 2018-10-22 | 290 | 19,400.00 | 21,500.00 | 19,400.00 | 19,400.00 | 00:00:00 | | 2018-10-23 | 360 | 19,750.00 | 19,750.00 | 18,050.00 | 19,700.00 | 00:00:00 | | 2018-10-24 | 30 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 00:00:00 | | 2018-10-25 | 0 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 00:00:00 | | 2018-10-26 | 0 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 00:00:00 | | 2018-10-29 | 130 | 19,400.00 | 21,950.00 | 19,400.00 | 19,400.00 | 00:00:00 | | 2018-10-30 | 1,430 | 19,950.00 | 20,450.00 | 18,050.00 | 19,300.00 | 00:00:00 | | 2018-10-31 | 570 | 20,550.00 | 20,550.00 | 17,950.00 | 20,200.00 | 00:00:00 | | 2018-11-01 | 90 | 18,800.00 | 20,200.00 | 18,800.00 | 20,200.00 | 00:00:00 | | 2018-11-02 | 140 | 18,800.00 | 20,600.00 | 18,800.00 | 20,600.00 | 00:00:00 | | 2018-11-05 | 0 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 00:00:00 | | 2018-11-06 | 10 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 00:00:00 | | 2018-11-07 | 1,220 | 17,900.00 | 19,050.00 | 17,900.00 | 17,900.00 | 00:00:00 | | 2018-11-08 | 90 | 18,450.00 | 19,150.00 | 16,750.00 | 16,750.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
