|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 6,367,600 | 44.80 | 46.97 | 44.20 | 45.55 | 00:00:00 | | 2001-12-04 | 7,043,600 | 45.30 | 47.00 | 44.45 | 47.00 | 00:00:00 | | 2001-12-05 | 7,323,200 | 47.75 | 49.73 | 47.75 | 49.40 | 00:00:00 | | 2001-12-06 | 4,886,800 | 49.10 | 49.11 | 47.15 | 47.30 | 00:00:00 | | 2001-12-07 | 4,492,000 | 46.30 | 48.35 | 46.00 | 48.17 | 00:00:00 | | 2001-12-10 | 3,008,000 | 47.20 | 48.35 | 46.92 | 47.05 | 00:00:00 | | 2001-12-11 | 3,836,400 | 47.05 | 47.95 | 46.25 | 47.53 | 00:00:00 | | 2001-12-12 | 2,875,600 | 47.53 | 47.75 | 46.70 | 47.53 | 00:00:00 | | 2001-12-13 | 3,357,600 | 46.60 | 48.80 | 46.54 | 47.80 | 00:00:00 | | 2001-12-14 | 4,391,600 | 48.45 | 49.94 | 47.70 | 49.56 | 00:00:00 | | 2001-12-17 | 3,062,400 | 49.31 | 49.95 | 47.85 | 48.20 | 00:00:00 | | 2001-12-18 | 4,554,800 | 48.60 | 49.55 | 47.80 | 49.55 | 00:00:00 | | 2001-12-19 | 9,680,400 | 50.40 | 52.19 | 50.00 | 51.20 | 00:00:00 | | 2001-12-20 | 7,089,600 | 51.55 | 52.70 | 50.30 | 50.38 | 00:00:00 | | 2001-12-21 | 6,681,200 | 50.75 | 52.25 | 50.35 | 51.90 | 00:00:00 | | 2001-12-24 | 1,580,000 | 52.40 | 53.78 | 52.10 | 53.64 | 00:00:00 | | 2001-12-26 | 2,838,400 | 54.20 | 55.50 | 54.20 | 55.12 | 00:00:00 | | 2001-12-27 | 3,313,200 | 54.40 | 55.40 | 54.02 | 55.05 | 00:00:00 | | 2001-12-28 | 3,231,200 | 55.60 | 57.10 | 54.30 | 54.56 | 00:00:00 | | 2001-12-31 | 3,072,000 | 54.60 | 55.33 | 52.99 | 53.62 | 00:00:00 | | 2002-01-02 | 5,260,800 | 53.00 | 53.00 | 50.83 | 51.32 | 00:00:00 | | 2002-01-03 | 4,726,400 | 50.90 | 52.49 | 50.23 | 50.95 | 00:00:00 | | 2002-01-04 | 4,068,800 | 51.90 | 53.60 | 51.02 | 52.50 | 00:00:00 | | 2002-01-07 | 3,928,000 | 52.50 | 54.00 | 51.77 | 52.78 | 00:00:00 | | 2002-01-08 | 2,858,000 | 52.20 | 52.90 | 51.54 | 51.57 | 00:00:00 | | 2002-01-09 | 4,932,000 | 50.90 | 52.70 | 50.55 | 51.85 | 00:00:00 | | 2002-01-10 | 2,978,000 | 51.85 | 52.28 | 50.67 | 50.71 | 00:00:00 | | 2002-01-11 | 4,454,000 | 50.71 | 51.00 | 48.30 | 48.30 | 00:00:00 | | 2002-01-14 | 4,868,000 | 48.25 | 48.85 | 47.29 | 47.48 | 00:00:00 | | 2002-01-15 | 4,034,400 | 47.70 | 49.30 | 47.50 | 48.60 | 00:00:00 | | 2002-01-16 | 4,286,800 | 47.75 | 48.12 | 46.65 | 46.70 | 00:00:00 | | 2002-01-17 | 4,840,800 | 47.27 | 47.95 | 46.38 | 47.45 | 00:00:00 | | 2002-01-18 | 3,494,000 | 48.15 | 48.65 | 47.71 | 47.80 | 00:00:00 | | 2002-01-22 | 2,911,600 | 47.91 | 49.08 | 47.00 | 47.04 | 00:00:00 | | 2002-01-23 | 4,194,000 | 47.45 | 50.10 | 47.32 | 50.10 | 00:00:00 | | 2002-01-24 | 3,951,600 | 49.60 | 51.95 | 49.50 | 51.74 | 00:00:00 | | 2002-01-25 | 5,190,800 | 52.60 | 53.95 | 52.25 | 53.50 | 00:00:00 | | 2002-01-28 | 3,968,000 | 53.25 | 53.27 | 51.50 | 51.75 | 00:00:00 | | 2002-01-29 | 3,084,400 | 51.10 | 51.84 | 50.25 | 51.01 | 00:00:00 | | 2002-01-30 | 4,578,800 | 50.50 | 52.83 | 49.87 | 52.78 | 00:00:00 | | 2002-01-31 | 6,314,400 | 52.78 | 56.00 | 52.78 | 55.05 | 00:00:00 | | 2002-02-01 | 4,035,600 | 55.10 | 56.15 | 54.00 | 55.10 | 00:00:00 | | 2002-02-04 | 3,126,800 | 55.11 | 55.20 | 53.35 | 53.71 | 00:00:00 | | 2002-02-05 | 3,062,800 | 53.50 | 54.20 | 51.89 | 53.30 | 00:00:00 | | 2002-02-06 | 5,808,800 | 53.39 | 55.78 | 53.20 | 54.58 | 00:00:00 | | 2002-02-07 | 3,800,800 | 53.90 | 54.40 | 52.56 | 52.56 | 00:00:00 | | 2002-02-08 | 4,343,600 | 52.65 | 54.76 | 52.25 | 54.56 | 00:00:00 | | 2002-02-11 | 5,636,400 | 54.00 | 57.80 | 53.70 | 56.95 | 00:00:00 | | 2002-02-12 | 5,560,400 | 56.86 | 57.65 | 55.86 | 56.17 | 00:00:00 | | 2002-02-13 | 5,216,400 | 56.17 | 57.85 | 55.21 | 57.21 | 00:00:00 | | 2002-02-14 | 4,422,800 | 58.00 | 59.00 | 57.30 | 57.99 | 00:00:00 | | 2002-02-15 | 4,394,400 | 58.90 | 58.90 | 57.51 | 57.88 | 00:00:00 | | 2002-02-19 | 3,944,000 | 57.00 | 58.30 | 56.10 | 57.98 | 00:00:00 | | 2002-02-20 | 5,764,800 | 57.68 | 58.40 | 56.75 | 57.12 | 00:00:00 | | 2002-02-21 | 9,169,200 | 57.90 | 60.90 | 57.85 | 60.53 | 00:00:00 | | 2002-02-22 | 5,701,200 | 60.40 | 62.60 | 59.75 | 61.75 | 00:00:00 | | 2002-02-25 | 8,008,800 | 62.75 | 64.28 | 62.40 | 63.76 | 00:00:00 | | 2002-02-26 | 6,616,800 | 63.50 | 65.00 | 62.90 | 63.95 | 00:00:00 | | 2002-02-27 | 5,031,200 | 63.85 | 64.33 | 62.80 | 63.35 | 00:00:00 | | 2002-02-28 | 5,542,800 | 63.50 | 65.00 | 63.40 | 64.65 | 00:00:00 | | 2002-03-01 | 3,957,600 | 64.95 | 65.50 | 64.22 | 64.79 | 00:00:00 | | 2002-03-04 | 5,477,200 | 65.00 | 67.90 | 64.75 | 67.60 | 00:00:00 | | 2002-03-05 | 5,854,800 | 67.40 | 67.41 | 65.60 | 66.55 | 00:00:00 | | 2002-03-06 | 4,354,000 | 65.30 | 67.50 | 64.50 | 67.35 | 00:00:00 | | 2002-03-07 | 7,463,600 | 67.85 | 69.20 | 66.53 | 66.78 | 00:00:00 | | 2002-03-08 | 7,339,600 | 66.77 | 66.78 | 64.19 | 64.53 | 00:00:00 | | 2002-03-11 | 6,233,600 | 65.35 | 66.90 | 64.80 | 65.68 | 00:00:00 | | 2002-03-12 | 5,456,800 | 64.50 | 67.85 | 64.50 | 67.40 | 00:00:00 | | 2002-03-13 | 8,089,600 | 68.10 | 69.20 | 65.51 | 65.65 | 00:00:00 | | 2002-03-14 | 4,900,400 | 65.65 | 65.66 | 63.80 | 65.02 | 00:00:00 | | 2002-03-15 | 4,078,400 | 65.11 | 67.25 | 65.00 | 66.82 | 00:00:00 | | 2002-03-18 | 4,872,000 | 66.90 | 69.00 | 66.45 | 68.99 | 00:00:00 | | 2002-03-19 | 4,001,600 | 69.00 | 69.48 | 68.25 | 69.13 | 00:00:00 | | 2002-03-20 | 4,665,200 | 68.30 | 69.89 | 67.65 | 67.90 | 00:00:00 | | 2002-03-21 | 3,966,000 | 67.80 | 69.14 | 67.20 | 68.85 | 00:00:00 | | 2002-03-22 | 6,721,200 | 67.00 | 67.05 | 65.20 | 65.45 | 00:00:00 | | 2002-03-25 | 4,818,800 | 65.35 | 66.80 | 65.20 | 65.46 | 00:00:00 | | 2002-03-26 | 4,719,200 | 65.46 | 65.77 | 63.82 | 65.02 | 00:00:00 | | 2002-03-27 | 5,570,000 | 66.35 | 68.10 | 66.20 | 67.99 | 00:00:00 | | 2002-03-28 | 4,465,600 | 67.00 | 68.20 | 66.50 | 67.75 | 00:00:00 | | 2002-04-01 | 5,002,800 | 69.45 | 69.63 | 67.50 | 68.08 | 00:00:00 | | 2002-04-02 | 5,891,600 | 68.15 | 69.40 | 67.90 | 68.10 | 00:00:00 | | 2002-04-03 | 4,270,400 | 67.20 | 67.25 | 65.61 | 66.14 | 00:00:00 | | 2002-04-04 | 5,872,400 | 66.14 | 66.20 | 64.22 | 65.00 | 00:00:00 | | 2002-04-05 | 4,001,600 | 65.15 | 65.85 | 63.36 | 64.12 | 00:00:00 | | 2002-04-08 | 3,840,000 | 64.85 | 66.35 | 64.60 | 65.05 | 00:00:00 | | 2002-04-09 | 5,030,400 | 64.60 | 64.61 | 62.92 | 63.14 | 00:00:00 | | 2002-04-10 | 3,841,200 | 63.14 | 65.02 | 62.82 | 64.26 | 00:00:00 | | 2002-04-11 | 2,838,400 | 63.60 | 64.98 | 63.30 | 63.88 | 00:00:00 | | 2002-04-12 | 7,131,200 | 62.70 | 62.74 | 60.45 | 61.09 | 00:00:00 | | 2002-04-15 | 6,370,400 | 63.00 | 63.85 | 63.00 | 63.60 | 00:00:00 | | 2002-04-16 | 5,017,600 | 64.25 | 65.62 | 63.50 | 65.16 | 00:00:00 | | 2002-04-17 | 7,157,600 | 66.50 | 67.10 | 65.69 | 67.00 | 00:00:00 | | 2002-04-18 | 9,169,200 | 66.80 | 68.99 | 65.80 | 68.20 | 00:00:00 | | 2002-04-19 | 5,594,400 | 67.90 | 68.49 | 66.77 | 68.38 | 00:00:00 | | 2002-04-22 | 3,941,200 | 68.38 | 68.90 | 67.19 | 67.65 | 00:00:00 | | 2002-04-23 | 4,663,600 | 67.15 | 69.40 | 67.11 | 69.14 | 00:00:00 | | 2002-04-24 | 4,465,200 | 67.95 | 69.31 | 67.83 | 68.26 | 00:00:00 | | 2002-04-25 | 6,408,000 | 68.40 | 71.22 | 67.90 | 70.72 | 00:00:00 | | 2002-04-26 | 4,813,600 | 70.72 | 71.40 | 70.05 | 71.29 | 00:00:00 | | 2002-04-29 | 3,595,200 | 71.00 | 71.68 | 70.55 | 70.66 | 00:00:00 | | 2002-04-30 | 3,301,600 | 70.78 | 71.30 | 69.80 | 70.05 | 00:00:00 | | 2002-05-01 | 4,256,400 | 69.10 | 71.80 | 69.10 | 71.46 | 00:00:00 | | 2002-05-02 | 5,051,200 | 70.85 | 73.37 | 70.41 | 73.30 | 00:00:00 | | 2002-05-03 | 6,966,000 | 73.70 | 75.65 | 73.55 | 74.34 | 00:00:00 | | 2002-05-06 | 6,988,000 | 73.00 | 73.15 | 71.30 | 71.37 | 00:00:00 | | 2002-05-07 | 4,542,400 | 71.36 | 71.37 | 69.11 | 70.39 | 00:00:00 | | 2002-05-08 | 5,957,200 | 72.00 | 74.15 | 71.90 | 73.80 | 00:00:00 | | 2002-05-09 | 4,401,200 | 73.80 | 74.20 | 71.97 | 71.97 | 00:00:00 | | 2002-05-10 | 3,828,800 | 72.80 | 74.24 | 72.75 | 74.19 | 00:00:00 | | 2002-05-13 | 4,739,600 | 73.65 | 76.11 | 73.08 | 76.06 | 00:00:00 | | 2002-05-14 | 5,608,000 | 77.45 | 77.45 | 75.68 | 76.14 | 00:00:00 | | 2002-05-15 | 5,338,400 | 74.30 | 74.96 | 73.06 | 73.23 | 00:00:00 | | 2002-05-16 | 4,355,200 | 73.48 | 74.75 | 73.48 | 74.62 | 00:00:00 | | 2002-05-17 | 5,115,200 | 74.62 | 74.62 | 73.00 | 73.18 | 00:00:00 | | 2002-05-20 | 2,924,800 | 73.01 | 74.18 | 72.34 | 73.39 | 00:00:00 | | 2002-05-21 | 3,389,200 | 72.99 | 73.68 | 71.46 | 71.58 | 00:00:00 | | 2002-05-22 | 5,131,200 | 71.00 | 73.48 | 70.82 | 73.25 | 00:00:00 | | 2002-05-23 | 3,239,200 | 73.50 | 74.40 | 73.10 | 73.94 | 00:00:00 | | 2002-05-24 | 1,887,600 | 73.48 | 73.68 | 71.97 | 72.73 | 00:00:00 | | 2002-05-28 | 2,608,800 | 73.60 | 74.03 | 72.83 | 73.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
