|
 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 | | 2002-05-28 | 2,608,800 | 73.60 | 74.03 | 72.83 | 73.44 | 00:00:00 | | 2002-05-29 | 2,944,000 | 72.30 | 73.70 | 71.80 | 73.39 | 00:00:00 | | 2002-05-30 | 4,992,400 | 72.10 | 73.17 | 71.64 | 72.39 | 00:00:00 | | 2002-05-31 | 2,594,800 | 72.59 | 74.09 | 72.04 | 73.38 | 00:00:00 | | 2002-06-03 | 3,678,000 | 73.43 | 73.60 | 69.90 | 69.90 | 00:00:00 | | 2002-06-04 | 5,871,200 | 71.00 | 71.05 | 67.36 | 69.10 | 00:00:00 | | 2002-06-05 | 5,892,800 | 68.45 | 68.46 | 66.65 | 67.99 | 00:00:00 | | 2002-06-06 | 6,025,200 | 69.60 | 70.25 | 67.17 | 68.56 | 00:00:00 | | 2002-06-07 | 4,948,400 | 68.49 | 70.97 | 67.71 | 69.82 | 00:00:00 | | 2002-06-10 | 4,006,000 | 70.00 | 71.13 | 68.17 | 68.17 | 00:00:00 | | 2002-06-11 | 5,176,400 | 68.25 | 68.50 | 66.15 | 66.20 | 00:00:00 | | 2002-06-12 | 4,931,600 | 66.90 | 68.84 | 66.57 | 68.83 | 00:00:00 | | 2002-06-13 | 5,791,200 | 68.83 | 71.10 | 67.61 | 69.35 | 00:00:00 | | 2002-06-14 | 6,510,000 | 69.35 | 70.94 | 68.05 | 70.50 | 00:00:00 | | 2002-06-17 | 5,468,800 | 71.80 | 73.23 | 71.73 | 73.04 | 00:00:00 | | 2002-06-18 | 4,858,000 | 72.90 | 73.64 | 72.50 | 72.93 | 00:00:00 | | 2002-06-19 | 4,002,800 | 72.15 | 73.90 | 71.70 | 72.65 | 00:00:00 | | 2002-06-20 | 4,396,000 | 73.50 | 74.00 | 71.50 | 72.12 | 00:00:00 | | 2002-06-21 | 7,268,000 | 73.50 | 73.50 | 69.84 | 71.50 | 00:00:00 | | 2002-06-24 | 3,806,000 | 71.51 | 72.92 | 70.69 | 72.60 | 00:00:00 | | 2002-06-25 | 4,404,800 | 73.80 | 74.70 | 72.20 | 72.35 | 00:00:00 | | 2002-06-26 | 4,055,600 | 72.35 | 72.35 | 70.00 | 71.73 | 00:00:00 | | 2002-06-27 | 5,543,600 | 71.80 | 72.50 | 69.00 | 69.20 | 00:00:00 | | 2002-06-28 | 5,961,600 | 69.20 | 70.90 | 68.19 | 68.19 | 00:00:00 | | 2002-07-01 | 4,796,800 | 68.44 | 69.01 | 67.10 | 67.30 | 00:00:00 | | 2002-07-02 | 5,952,800 | 67.40 | 68.18 | 66.10 | 67.00 | 00:00:00 | | 2002-07-03 | 5,179,200 | 66.65 | 68.60 | 65.23 | 68.41 | 00:00:00 | | 2002-07-05 | 1,988,000 | 68.66 | 70.00 | 68.66 | 69.85 | 00:00:00 | | 2002-07-08 | 4,060,000 | 69.80 | 70.33 | 67.20 | 67.48 | 00:00:00 | | 2002-07-09 | 2,392,200 | 33.50 | 34.68 | 33.39 | 34.01 | 00:00:00 | | 2002-07-10 | 3,648,600 | 34.80 | 35.05 | 32.93 | 33.04 | 00:00:00 | | 2002-07-11 | 5,298,600 | 32.30 | 32.71 | 31.62 | 32.61 | 00:00:00 | | 2002-07-12 | 3,407,000 | 32.67 | 33.10 | 30.90 | 31.55 | 00:00:00 | | 2002-07-15 | 3,717,400 | 31.30 | 31.94 | 29.43 | 30.92 | 00:00:00 | | 2002-07-16 | 4,001,000 | 30.92 | 32.12 | 29.94 | 31.50 | 00:00:00 | | 2002-07-17 | 3,603,600 | 32.20 | 32.81 | 31.00 | 31.63 | 00:00:00 | | 2002-07-18 | 3,082,200 | 31.63 | 32.62 | 31.45 | 32.03 | 00:00:00 | | 2002-07-19 | 3,209,400 | 31.50 | 31.53 | 29.99 | 30.11 | 00:00:00 | | 2002-07-22 | 5,625,000 | 29.61 | 30.50 | 27.58 | 28.11 | 00:00:00 | | 2002-07-23 | 4,910,000 | 28.47 | 28.65 | 26.05 | 26.53 | 00:00:00 | | 2002-07-24 | 4,811,200 | 26.53 | 29.50 | 25.79 | 29.33 | 00:00:00 | | 2002-07-25 | 5,162,400 | 29.33 | 30.48 | 28.71 | 29.24 | 00:00:00 | | 2002-07-26 | 2,731,400 | 29.35 | 30.20 | 28.81 | 29.45 | 00:00:00 | | 2002-07-29 | 3,003,800 | 30.25 | 32.28 | 30.25 | 31.96 | 00:00:00 | | 2002-07-30 | 3,524,800 | 31.71 | 32.89 | 31.40 | 32.36 | 00:00:00 | | 2002-07-31 | 2,578,800 | 32.36 | 32.36 | 31.22 | 31.61 | 00:00:00 | | 2002-08-01 | 2,787,000 | 31.30 | 32.03 | 29.93 | 30.16 | 00:00:00 | | 2002-08-02 | 2,886,400 | 30.00 | 30.70 | 28.45 | 28.79 | 00:00:00 | | 2002-08-05 | 2,587,200 | 28.55 | 29.15 | 27.72 | 27.89 | 00:00:00 | | 2002-08-06 | 2,528,200 | 28.75 | 29.50 | 28.67 | 29.30 | 00:00:00 | | 2002-08-07 | 3,615,800 | 29.30 | 29.55 | 27.38 | 28.32 | 00:00:00 | | 2002-08-08 | 3,042,800 | 28.11 | 30.83 | 28.11 | 30.51 | 00:00:00 | | 2002-08-09 | 2,880,400 | 29.65 | 31.70 | 29.10 | 31.37 | 00:00:00 | | 2002-08-12 | 2,584,200 | 30.90 | 32.85 | 30.12 | 32.61 | 00:00:00 | | 2002-08-13 | 4,454,200 | 32.40 | 33.28 | 31.95 | 32.80 | 00:00:00 | | 2002-08-14 | 5,362,400 | 33.15 | 34.27 | 32.74 | 34.21 | 00:00:00 | | 2002-08-15 | 5,217,600 | 34.25 | 36.63 | 34.25 | 36.36 | 00:00:00 | | 2002-08-16 | 3,257,200 | 36.11 | 36.12 | 34.85 | 35.68 | 00:00:00 | | 2002-08-19 | 4,625,800 | 35.43 | 36.24 | 34.13 | 35.24 | 00:00:00 | | 2002-08-20 | 3,385,000 | 34.55 | 34.70 | 33.20 | 33.75 | 00:00:00 | | 2002-08-21 | 3,132,600 | 33.50 | 33.91 | 32.76 | 33.91 | 00:00:00 | | 2002-08-22 | 4,210,200 | 34.14 | 35.47 | 33.44 | 35.21 | 00:00:00 | | 2002-08-23 | 2,905,200 | 34.35 | 35.23 | 33.93 | 34.05 | 00:00:00 | | 2002-08-26 | 2,072,400 | 34.30 | 34.97 | 33.30 | 34.77 | 00:00:00 | | 2002-08-27 | 1,843,400 | 35.05 | 35.05 | 33.37 | 33.89 | 00:00:00 | | 2002-08-28 | 1,770,400 | 33.00 | 33.85 | 32.70 | 32.95 | 00:00:00 | | 2002-08-29 | 2,244,000 | 32.50 | 33.40 | 31.75 | 32.32 | 00:00:00 | | 2002-08-30 | 1,847,200 | 32.31 | 33.27 | 32.25 | 32.45 | 00:00:00 | | 2002-09-03 | 3,122,000 | 31.53 | 31.53 | 30.05 | 30.25 | 00:00:00 | | 2002-09-04 | 4,274,200 | 30.25 | 30.69 | 29.12 | 30.09 | 00:00:00 | | 2002-09-05 | 3,915,800 | 29.90 | 30.65 | 29.50 | 29.89 | 00:00:00 | | 2002-09-06 | 3,561,200 | 30.75 | 31.40 | 30.41 | 31.07 | 00:00:00 | | 2002-09-09 | 2,737,000 | 31.10 | 31.65 | 30.55 | 31.25 | 00:00:00 | | 2002-09-10 | 4,025,800 | 31.75 | 32.16 | 31.29 | 31.66 | 00:00:00 | | 2002-09-11 | 1,632,200 | 32.30 | 32.75 | 31.44 | 31.44 | 00:00:00 | | 2002-09-12 | 2,499,800 | 31.37 | 31.40 | 30.13 | 30.36 | 00:00:00 | | 2002-09-13 | 2,548,600 | 30.37 | 31.28 | 29.78 | 30.58 | 00:00:00 | | 2002-09-16 | 1,773,800 | 30.60 | 31.61 | 30.34 | 31.59 | 00:00:00 | | 2002-09-17 | 3,259,000 | 31.34 | 31.34 | 29.99 | 30.30 | 00:00:00 | | 2002-09-18 | 3,411,800 | 30.55 | 31.16 | 30.20 | 30.47 | 00:00:00 | | 2002-09-19 | 3,748,400 | 29.68 | 30.70 | 29.47 | 29.49 | 00:00:00 | | 2002-09-20 | 2,199,600 | 29.97 | 30.15 | 28.96 | 29.01 | 00:00:00 | | 2002-09-23 | 3,029,000 | 29.50 | 29.90 | 28.70 | 28.74 | 00:00:00 | | 2002-09-24 | 2,840,800 | 28.75 | 29.04 | 27.39 | 27.40 | 00:00:00 | | 2002-09-25 | 4,084,600 | 27.80 | 28.81 | 26.60 | 28.74 | 00:00:00 | | 2002-09-26 | 2,276,200 | 29.10 | 30.50 | 28.60 | 30.46 | 00:00:00 | | 2002-09-27 | 2,235,800 | 29.50 | 30.80 | 29.21 | 29.50 | 00:00:00 | | 2002-09-30 | 2,297,800 | 29.10 | 30.00 | 28.25 | 29.31 | 00:00:00 | | 2002-10-01 | 3,062,800 | 28.85 | 30.00 | 28.31 | 30.00 | 00:00:00 | | 2002-10-02 | 5,398,000 | 28.55 | 31.10 | 28.55 | 29.60 | 00:00:00 | | 2002-10-03 | 2,653,800 | 29.50 | 30.49 | 29.30 | 29.61 | 00:00:00 | | 2002-10-04 | 2,136,200 | 29.90 | 30.31 | 28.87 | 29.40 | 00:00:00 | | 2002-10-07 | 1,947,600 | 29.25 | 29.99 | 28.64 | 28.66 | 00:00:00 | | 2002-10-08 | 2,205,400 | 28.41 | 29.09 | 27.81 | 28.54 | 00:00:00 | | 2002-10-09 | 1,547,400 | 28.00 | 28.89 | 27.47 | 27.47 | 00:00:00 | | 2002-10-10 | 2,991,800 | 27.22 | 28.76 | 26.55 | 28.76 | 00:00:00 | | 2002-10-11 | 2,062,800 | 29.65 | 30.00 | 29.00 | 29.49 | 00:00:00 | | 2002-10-14 | 1,598,000 | 29.49 | 31.10 | 29.30 | 30.98 | 00:00:00 | | 2002-10-15 | 2,973,200 | 31.85 | 33.08 | 31.71 | 32.96 | 00:00:00 | | 2002-10-16 | 2,628,400 | 32.60 | 33.18 | 31.65 | 31.68 | 00:00:00 | | 2002-10-17 | 2,545,400 | 32.18 | 32.94 | 31.91 | 32.72 | 00:00:00 | | 2002-10-18 | 1,995,200 | 32.73 | 32.78 | 31.10 | 32.48 | 00:00:00 | | 2002-10-21 | 2,134,200 | 32.10 | 32.90 | 31.51 | 32.90 | 00:00:00 | | 2002-10-22 | 2,152,200 | 32.40 | 32.72 | 31.11 | 31.75 | 00:00:00 | | 2002-10-23 | 3,496,800 | 31.75 | 32.46 | 31.40 | 32.45 | 00:00:00 | | 2002-10-24 | 2,482,800 | 33.25 | 33.25 | 31.35 | 31.57 | 00:00:00 | | 2002-10-25 | 2,978,000 | 31.40 | 31.40 | 29.59 | 30.02 | 00:00:00 | | 2002-10-28 | 2,383,800 | 30.03 | 31.47 | 29.76 | 30.65 | 00:00:00 | | 2002-10-29 | 3,015,400 | 30.66 | 30.66 | 29.11 | 29.65 | 00:00:00 | | 2002-10-30 | 2,238,000 | 29.95 | 31.52 | 29.95 | 31.37 | 00:00:00 | | 2002-10-31 | 2,347,000 | 31.62 | 32.07 | 31.25 | 31.26 | 00:00:00 | | 2002-11-01 | 3,388,200 | 31.68 | 33.20 | 31.20 | 32.83 | 00:00:00 | | 2002-11-04 | 2,053,600 | 32.84 | 33.25 | 32.00 | 32.25 | 00:00:00 | | 2002-11-05 | 1,611,800 | 32.20 | 32.87 | 31.82 | 32.60 | 00:00:00 | | 2002-11-06 | 2,652,000 | 32.61 | 34.45 | 32.61 | 34.41 | 00:00:00 | | 2002-11-07 | 2,208,400 | 34.45 | 34.81 | 33.11 | 33.24 | 00:00:00 | | 2002-11-08 | 2,027,000 | 33.39 | 33.40 | 32.29 | 32.66 | 00:00:00 | | 2002-11-11 | 1,279,200 | 32.91 | 33.10 | 31.79 | 31.87 | 00:00:00 | | 2002-11-12 | 1,268,200 | 32.15 | 32.48 | 31.28 | 31.60 | 00:00:00 | | 2002-11-13 | 2,756,600 | 31.35 | 32.14 | 30.16 | 30.60 | 00:00:00 | | 2002-11-14 | 2,374,200 | 30.67 | 31.86 | 30.67 | 31.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
