|
 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 | | 2003-05-09 | 2,180,600 | 38.49 | 38.54 | 37.89 | 38.40 | 00:00:00 | | 2003-05-12 | 3,728,200 | 38.30 | 38.72 | 38.00 | 38.02 | 00:00:00 | | 2003-05-13 | 2,321,400 | 38.20 | 39.13 | 37.95 | 39.00 | 00:00:00 | | 2003-05-14 | 2,711,800 | 39.00 | 39.61 | 38.62 | 39.61 | 00:00:00 | | 2003-05-15 | 2,441,200 | 39.61 | 39.96 | 39.24 | 39.40 | 00:00:00 | | 2003-05-16 | 2,169,400 | 39.41 | 39.49 | 38.83 | 39.10 | 00:00:00 | | 2003-05-19 | 1,958,800 | 38.90 | 39.14 | 38.30 | 38.96 | 00:00:00 | | 2003-05-20 | 2,280,000 | 38.97 | 39.24 | 38.29 | 38.77 | 00:00:00 | | 2003-05-21 | 3,174,400 | 38.70 | 40.67 | 38.60 | 40.22 | 00:00:00 | | 2003-05-22 | 2,307,800 | 40.10 | 40.48 | 39.78 | 40.05 | 00:00:00 | | 2003-05-23 | 1,648,000 | 40.05 | 40.65 | 39.65 | 40.44 | 00:00:00 | | 2003-05-27 | 2,062,400 | 40.44 | 41.38 | 40.35 | 41.19 | 00:00:00 | | 2003-05-28 | 2,455,400 | 41.19 | 41.19 | 39.95 | 40.39 | 00:00:00 | | 2003-05-29 | 3,718,200 | 40.35 | 40.36 | 39.24 | 39.39 | 00:00:00 | | 2003-05-30 | 1,855,000 | 39.39 | 41.04 | 39.04 | 40.89 | 00:00:00 | | 2003-06-02 | 1,377,200 | 40.97 | 41.40 | 40.33 | 40.34 | 00:00:00 | | 2003-06-03 | 1,425,800 | 40.34 | 40.34 | 39.37 | 40.20 | 00:00:00 | | 2003-06-04 | 1,806,800 | 40.40 | 40.86 | 39.62 | 40.16 | 00:00:00 | | 2003-06-05 | 2,128,200 | 39.85 | 40.59 | 39.41 | 40.59 | 00:00:00 | | 2003-06-06 | 1,692,600 | 40.59 | 41.00 | 39.63 | 39.98 | 00:00:00 | | 2003-06-09 | 3,453,800 | 38.85 | 40.13 | 38.60 | 39.93 | 00:00:00 | | 2003-06-10 | 1,705,400 | 39.90 | 40.55 | 39.65 | 39.98 | 00:00:00 | | 2003-06-11 | 3,662,800 | 40.15 | 41.77 | 39.79 | 41.55 | 00:00:00 | | 2003-06-12 | 3,519,800 | 41.55 | 41.89 | 39.93 | 40.20 | 00:00:00 | | 2003-06-13 | 2,353,800 | 39.96 | 40.10 | 38.68 | 38.87 | 00:00:00 | | 2003-06-16 | 5,252,200 | 38.87 | 38.87 | 37.61 | 38.25 | 00:00:00 | | 2003-06-17 | 2,235,400 | 38.25 | 38.51 | 37.34 | 37.40 | 00:00:00 | | 2003-06-18 | 3,800,800 | 37.40 | 38.14 | 36.54 | 37.80 | 00:00:00 | | 2003-06-19 | 4,117,000 | 37.70 | 39.49 | 37.53 | 38.79 | 00:00:00 | | 2003-06-20 | 2,703,400 | 39.50 | 39.64 | 38.32 | 38.42 | 00:00:00 | | 2003-06-23 | 1,888,200 | 38.42 | 38.65 | 37.57 | 38.17 | 00:00:00 | | 2003-06-24 | 1,622,200 | 38.18 | 38.63 | 37.95 | 38.05 | 00:00:00 | | 2003-06-25 | 2,566,000 | 38.15 | 39.28 | 37.96 | 38.22 | 00:00:00 | | 2003-06-26 | 3,068,000 | 38.40 | 38.59 | 36.90 | 37.37 | 00:00:00 | | 2003-06-27 | 1,865,200 | 37.37 | 38.00 | 37.22 | 37.23 | 00:00:00 | | 2003-06-30 | 2,697,600 | 37.53 | 37.76 | 36.74 | 36.74 | 00:00:00 | | 2003-07-01 | 5,545,200 | 36.74 | 36.74 | 35.50 | 35.79 | 00:00:00 | | 2003-07-02 | 4,721,200 | 35.79 | 36.31 | 35.15 | 36.20 | 00:00:00 | | 2003-07-03 | 2,220,000 | 36.21 | 37.05 | 35.20 | 36.69 | 00:00:00 | | 2003-07-07 | 6,090,200 | 36.25 | 36.35 | 34.40 | 34.60 | 00:00:00 | | 2003-07-08 | 4,670,400 | 33.84 | 35.68 | 33.84 | 35.55 | 00:00:00 | | 2003-07-09 | 3,197,200 | 35.85 | 36.63 | 35.85 | 36.29 | 00:00:00 | | 2003-07-10 | 4,343,800 | 36.30 | 36.30 | 34.53 | 34.95 | 00:00:00 | | 2003-07-11 | 2,056,000 | 35.20 | 35.50 | 34.51 | 35.17 | 00:00:00 | | 2003-07-14 | 3,541,600 | 35.17 | 35.22 | 33.79 | 33.96 | 00:00:00 | | 2003-07-15 | 3,996,400 | 33.97 | 34.78 | 33.90 | 34.38 | 00:00:00 | | 2003-07-16 | 3,543,400 | 34.63 | 34.74 | 33.50 | 33.97 | 00:00:00 | | 2003-07-17 | 4,643,800 | 33.97 | 35.45 | 33.64 | 34.98 | 00:00:00 | | 2003-07-18 | 8,452,400 | 34.98 | 38.00 | 34.51 | 37.87 | 00:00:00 | | 2003-07-21 | 4,800,200 | 39.00 | 39.05 | 34.32 | 37.05 | 00:00:00 | | 2003-07-22 | 3,453,800 | 37.05 | 37.25 | 36.26 | 36.61 | 00:00:00 | | 2003-07-23 | 3,798,600 | 37.08 | 37.40 | 35.18 | 36.16 | 00:00:00 | | 2003-07-24 | 3,368,000 | 36.65 | 37.09 | 35.78 | 35.78 | 00:00:00 | | 2003-07-25 | 2,028,000 | 35.78 | 36.24 | 35.17 | 35.97 | 00:00:00 | | 2003-07-28 | 2,493,200 | 36.00 | 36.40 | 35.18 | 35.82 | 00:00:00 | | 2003-07-29 | 3,787,400 | 35.82 | 35.82 | 34.05 | 34.48 | 00:00:00 | | 2003-07-30 | 2,935,400 | 34.65 | 34.99 | 34.17 | 34.88 | 00:00:00 | | 2003-07-31 | 3,857,600 | 34.88 | 36.59 | 34.88 | 35.84 | 00:00:00 | | 2003-08-01 | 2,949,200 | 35.53 | 35.97 | 34.89 | 35.75 | 00:00:00 | | 2003-08-04 | 3,350,000 | 35.75 | 35.75 | 34.24 | 34.83 | 00:00:00 | | 2003-08-05 | 2,485,000 | 35.00 | 35.55 | 34.64 | 34.65 | 00:00:00 | | 2003-08-06 | 3,208,000 | 34.65 | 35.60 | 34.55 | 35.55 | 00:00:00 | | 2003-08-07 | 3,558,400 | 35.64 | 37.32 | 34.80 | 37.16 | 00:00:00 | | 2003-08-08 | 2,333,200 | 37.16 | 37.16 | 36.50 | 36.89 | 00:00:00 | | 2003-08-11 | 1,682,000 | 37.00 | 37.59 | 36.75 | 37.02 | 00:00:00 | | 2003-08-12 | 2,211,600 | 37.25 | 37.55 | 36.91 | 37.55 | 00:00:00 | | 2003-08-13 | 1,906,400 | 37.55 | 37.82 | 36.91 | 37.50 | 00:00:00 | | 2003-08-14 | 4,228,200 | 37.79 | 39.00 | 36.44 | 37.02 | 00:00:00 | | 2003-08-15 | 1,229,600 | 37.02 | 37.45 | 37.02 | 37.39 | 00:00:00 | | 2003-08-18 | 2,111,800 | 37.39 | 38.28 | 36.79 | 38.00 | 00:00:00 | | 2003-08-19 | 1,942,200 | 37.75 | 38.50 | 37.73 | 37.80 | 00:00:00 | | 2003-08-20 | 2,686,000 | 37.80 | 39.08 | 36.97 | 38.91 | 00:00:00 | | 2003-08-21 | 3,546,600 | 39.75 | 39.75 | 38.86 | 39.30 | 00:00:00 | | 2003-08-22 | 2,012,400 | 39.55 | 39.58 | 38.40 | 38.60 | 00:00:00 | | 2003-08-25 | 1,490,600 | 38.60 | 38.71 | 37.90 | 38.00 | 00:00:00 | | 2003-08-26 | 1,404,600 | 37.90 | 38.05 | 37.29 | 37.80 | 00:00:00 | | 2003-08-27 | 2,149,600 | 37.81 | 38.65 | 37.50 | 37.50 | 00:00:00 | | 2003-08-28 | 4,552,600 | 37.41 | 39.24 | 37.00 | 39.24 | 00:00:00 | | 2003-08-29 | 1,433,400 | 39.24 | 39.50 | 38.55 | 39.09 | 00:00:00 | | 2003-09-02 | 2,476,000 | 39.09 | 39.09 | 38.15 | 39.00 | 00:00:00 | | 2003-09-03 | 2,454,200 | 39.00 | 39.37 | 38.54 | 38.94 | 00:00:00 | | 2003-09-04 | 3,222,200 | 38.90 | 39.15 | 38.36 | 38.77 | 00:00:00 | | 2003-09-05 | 2,276,600 | 38.77 | 38.94 | 38.11 | 38.12 | 00:00:00 | | 2003-09-08 | 2,139,200 | 38.22 | 38.59 | 38.13 | 38.55 | 00:00:00 | | 2003-09-09 | 3,017,600 | 38.55 | 38.55 | 37.05 | 37.25 | 00:00:00 | | 2003-09-10 | 4,020,400 | 37.25 | 37.25 | 36.01 | 36.08 | 00:00:00 | | 2003-09-11 | 4,023,800 | 36.25 | 36.75 | 35.78 | 36.19 | 00:00:00 | | 2003-09-12 | 2,047,000 | 36.00 | 36.35 | 35.62 | 36.20 | 00:00:00 | | 2003-09-15 | 1,296,200 | 36.21 | 36.74 | 36.08 | 36.18 | 00:00:00 | | 2003-09-16 | 1,535,000 | 36.06 | 36.37 | 35.84 | 36.28 | 00:00:00 | | 2003-09-17 | 2,328,200 | 36.25 | 36.33 | 35.60 | 35.73 | 00:00:00 | | 2003-09-18 | 6,492,400 | 35.73 | 36.03 | 34.94 | 35.95 | 00:00:00 | | 2003-09-19 | 3,347,600 | 35.95 | 36.26 | 35.52 | 36.21 | 00:00:00 | | 2003-09-22 | 3,730,200 | 36.15 | 36.54 | 35.77 | 36.06 | 00:00:00 | | 2003-09-23 | 1,681,600 | 36.00 | 36.37 | 35.70 | 36.02 | 00:00:00 | | 2003-09-24 | 4,365,200 | 36.95 | 37.67 | 36.65 | 37.00 | 00:00:00 | | 2003-09-25 | 3,458,400 | 37.00 | 37.34 | 36.79 | 36.84 | 00:00:00 | | 2003-09-26 | 2,264,800 | 36.84 | 36.84 | 35.68 | 35.91 | 00:00:00 | | 2003-09-29 | 1,797,200 | 35.91 | 36.57 | 35.90 | 36.17 | 00:00:00 | | 2003-09-30 | 2,657,800 | 36.17 | 36.50 | 35.65 | 35.98 | 00:00:00 | | 2003-10-01 | 2,775,000 | 35.98 | 36.58 | 35.88 | 36.58 | 00:00:00 | | 2003-10-02 | 2,476,400 | 36.50 | 36.95 | 36.25 | 36.86 | 00:00:00 | | 2003-10-03 | 1,992,600 | 36.87 | 37.95 | 36.18 | 37.45 | 00:00:00 | | 2003-10-06 | 1,151,400 | 37.60 | 37.88 | 37.25 | 37.63 | 00:00:00 | | 2003-10-07 | 1,583,200 | 37.63 | 37.91 | 36.75 | 37.80 | 00:00:00 | | 2003-10-08 | 2,174,800 | 37.60 | 38.52 | 37.60 | 37.96 | 00:00:00 | | 2003-10-09 | 3,191,800 | 37.83 | 37.88 | 36.96 | 37.51 | 00:00:00 | | 2003-10-10 | 1,626,800 | 37.55 | 37.98 | 37.46 | 37.57 | 00:00:00 | | 2003-10-13 | 1,966,400 | 37.75 | 37.88 | 37.24 | 37.47 | 00:00:00 | | 2003-10-14 | 2,047,200 | 37.25 | 37.50 | 36.58 | 36.82 | 00:00:00 | | 2003-10-15 | 2,739,400 | 36.82 | 36.82 | 35.75 | 35.86 | 00:00:00 | | 2003-10-16 | 2,738,200 | 35.86 | 36.82 | 35.86 | 36.67 | 00:00:00 | | 2003-10-17 | 3,779,000 | 36.67 | 37.60 | 36.41 | 36.82 | 00:00:00 | | 2003-10-20 | 4,072,200 | 37.20 | 37.56 | 36.33 | 37.40 | 00:00:00 | | 2003-10-21 | 2,412,800 | 37.32 | 38.20 | 37.18 | 37.72 | 00:00:00 | | 2003-10-22 | 2,352,000 | 37.72 | 37.75 | 37.06 | 37.15 | 00:00:00 | | 2003-10-23 | 2,359,600 | 37.15 | 37.30 | 33.61 | 37.05 | 00:00:00 | | 2003-10-24 | 1,437,200 | 36.95 | 37.04 | 36.25 | 36.43 | 00:00:00 | | 2003-10-27 | 1,550,000 | 36.43 | 36.72 | 36.10 | 36.19 | 00:00:00 | | 2003-10-28 | 2,348,800 | 36.19 | 36.44 | 35.30 | 36.44 | 00:00:00 | | 2003-10-29 | 1,891,400 | 36.44 | 36.99 | 36.09 | 36.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
