|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 1,891,400 | 36.44 | 36.99 | 36.09 | 36.13 | 00:00:00 | | 2003-10-30 | 1,916,200 | 36.25 | 36.38 | 35.44 | 36.30 | 00:00:00 | | 2003-10-31 | 4,280,400 | 36.42 | 38.02 | 36.33 | 37.23 | 00:00:00 | | 2003-11-03 | 1,933,400 | 37.36 | 37.60 | 36.36 | 36.46 | 00:00:00 | | 2003-11-04 | 3,739,800 | 36.46 | 37.08 | 35.66 | 37.00 | 00:00:00 | | 2003-11-05 | 3,792,800 | 36.85 | 37.25 | 36.52 | 36.78 | 00:00:00 | | 2003-11-06 | 2,491,000 | 37.00 | 37.06 | 36.30 | 36.90 | 00:00:00 | | 2003-11-07 | 1,363,800 | 37.10 | 37.30 | 36.77 | 37.23 | 00:00:00 | | 2003-11-10 | 1,259,600 | 37.05 | 37.60 | 36.60 | 36.61 | 00:00:00 | | 2003-11-11 | 1,348,000 | 36.50 | 36.76 | 36.30 | 36.59 | 00:00:00 | | 2003-11-12 | 1,573,200 | 36.40 | 36.82 | 36.38 | 36.77 | 00:00:00 | | 2003-11-13 | 5,002,200 | 37.15 | 38.75 | 37.15 | 38.60 | 00:00:00 | | 2003-11-14 | 3,795,400 | 38.30 | 39.49 | 38.26 | 39.07 | 00:00:00 | | 2003-11-17 | 2,226,000 | 39.07 | 39.07 | 38.05 | 38.53 | 00:00:00 | | 2003-11-18 | 2,304,400 | 38.53 | 38.62 | 37.53 | 38.14 | 00:00:00 | | 2003-11-19 | 2,804,600 | 38.14 | 38.29 | 37.59 | 37.88 | 00:00:00 | | 2003-11-20 | 2,345,600 | 37.89 | 38.24 | 37.42 | 37.50 | 00:00:00 | | 2003-11-21 | 2,091,600 | 37.30 | 37.45 | 36.91 | 37.07 | 00:00:00 | | 2003-11-24 | 2,568,400 | 37.30 | 37.34 | 36.83 | 36.85 | 00:00:00 | | 2003-11-25 | 2,427,000 | 36.93 | 37.65 | 36.85 | 37.43 | 00:00:00 | | 2003-11-26 | 1,397,400 | 37.45 | 38.14 | 37.38 | 37.95 | 00:00:00 | | 2003-11-28 | 707,400 | 37.95 | 38.03 | 37.54 | 37.54 | 00:00:00 | | 2003-12-01 | 1,370,000 | 37.54 | 38.60 | 37.45 | 38.53 | 00:00:00 | | 2003-12-02 | 1,557,600 | 38.53 | 39.95 | 38.45 | 38.82 | 00:00:00 | | 2003-12-03 | 1,879,200 | 38.82 | 38.95 | 38.36 | 38.39 | 00:00:00 | | 2003-12-04 | 3,114,800 | 38.39 | 39.93 | 38.26 | 39.57 | 00:00:00 | | 2003-12-05 | 2,902,800 | 39.42 | 40.28 | 39.25 | 40.22 | 00:00:00 | | 2003-12-08 | 3,982,600 | 39.85 | 39.86 | 39.04 | 39.65 | 00:00:00 | | 2003-12-09 | 1,846,600 | 39.65 | 39.74 | 39.26 | 39.34 | 00:00:00 | | 2003-12-10 | 1,942,200 | 39.51 | 39.65 | 38.76 | 39.25 | 00:00:00 | | 2003-12-11 | 1,905,200 | 39.10 | 39.40 | 38.73 | 39.30 | 00:00:00 | | 2003-12-12 | 1,530,800 | 39.46 | 40.25 | 39.11 | 40.25 | 00:00:00 | | 2003-12-15 | 2,097,200 | 40.00 | 40.38 | 39.22 | 39.31 | 00:00:00 | | 2003-12-16 | 2,046,200 | 39.20 | 39.71 | 39.11 | 39.54 | 00:00:00 | | 2003-12-17 | 2,177,200 | 39.58 | 39.98 | 39.16 | 39.93 | 00:00:00 | | 2003-12-18 | 4,638,600 | 39.93 | 41.90 | 39.80 | 41.73 | 00:00:00 | | 2003-12-19 | 2,743,400 | 41.73 | 42.09 | 40.91 | 41.40 | 00:00:00 | | 2003-12-22 | 1,459,800 | 41.41 | 41.88 | 41.05 | 41.88 | 00:00:00 | | 2003-12-23 | 1,488,200 | 41.85 | 41.85 | 40.76 | 41.20 | 00:00:00 | | 2003-12-24 | 782,800 | 41.05 | 42.32 | 41.05 | 42.05 | 00:00:00 | | 2003-12-26 | 446,000 | 42.05 | 42.37 | 41.82 | 42.10 | 00:00:00 | | 2003-12-29 | 1,397,800 | 42.11 | 42.85 | 41.98 | 42.52 | 00:00:00 | | 2003-12-30 | 1,853,200 | 42.50 | 43.18 | 42.28 | 42.34 | 00:00:00 | | 2003-12-31 | 1,431,000 | 42.59 | 42.66 | 41.39 | 41.52 | 00:00:00 | | 2004-01-02 | 972,600 | 41.50 | 41.94 | 41.00 | 41.46 | 00:00:00 | | 2004-01-05 | 2,036,200 | 41.46 | 42.19 | 41.13 | 41.68 | 00:00:00 | | 2004-01-06 | 2,467,000 | 41.77 | 42.10 | 40.96 | 41.00 | 00:00:00 | | 2004-01-07 | 2,075,600 | 41.00 | 41.00 | 40.05 | 40.27 | 00:00:00 | | 2004-01-08 | 2,349,800 | 40.50 | 41.78 | 40.05 | 41.43 | 00:00:00 | | 2004-01-09 | 4,821,400 | 41.43 | 44.51 | 41.26 | 44.07 | 00:00:00 | | 2004-01-12 | 2,809,400 | 44.07 | 44.25 | 43.61 | 43.92 | 00:00:00 | | 2004-01-13 | 2,267,000 | 43.92 | 45.00 | 43.60 | 43.70 | 00:00:00 | | 2004-01-14 | 2,273,600 | 43.70 | 43.70 | 42.18 | 42.59 | 00:00:00 | | 2004-01-15 | 3,571,800 | 43.00 | 43.25 | 41.49 | 41.49 | 00:00:00 | | 2004-01-16 | 1,732,000 | 41.95 | 42.72 | 41.64 | 42.50 | 00:00:00 | | 2004-01-20 | 3,365,600 | 42.90 | 45.26 | 42.90 | 44.85 | 00:00:00 | | 2004-01-21 | 3,602,800 | 44.90 | 46.20 | 44.68 | 45.63 | 00:00:00 | | 2004-01-22 | 2,536,600 | 45.55 | 45.63 | 44.16 | 44.84 | 00:00:00 | | 2004-01-23 | 3,752,200 | 45.38 | 47.91 | 45.38 | 46.60 | 00:00:00 | | 2004-01-26 | 5,358,400 | 46.61 | 47.64 | 46.36 | 47.64 | 00:00:00 | | 2004-01-27 | 4,158,400 | 47.63 | 48.91 | 47.58 | 48.67 | 00:00:00 | | 2004-01-28 | 4,446,800 | 48.26 | 49.43 | 47.62 | 48.80 | 00:00:00 | | 2004-01-29 | 2,380,400 | 48.80 | 48.95 | 47.90 | 48.43 | 00:00:00 | | 2004-01-30 | 2,845,000 | 48.43 | 49.22 | 48.15 | 48.46 | 00:00:00 | | 2004-02-02 | 3,214,800 | 48.16 | 49.20 | 47.77 | 48.45 | 00:00:00 | | 2004-02-03 | 3,979,800 | 47.65 | 47.70 | 47.01 | 47.41 | 00:00:00 | | 2004-02-04 | 3,214,000 | 47.42 | 48.02 | 46.65 | 46.80 | 00:00:00 | | 2004-02-05 | 3,790,400 | 47.05 | 47.35 | 45.23 | 46.14 | 00:00:00 | | 2004-02-06 | 1,323,800 | 46.40 | 47.00 | 46.20 | 46.86 | 00:00:00 | | 2004-02-09 | 2,195,400 | 47.23 | 48.48 | 47.20 | 48.05 | 00:00:00 | | 2004-02-10 | 3,146,800 | 48.15 | 49.26 | 48.15 | 49.00 | 00:00:00 | | 2004-02-11 | 2,118,200 | 49.00 | 49.35 | 48.44 | 49.17 | 00:00:00 | | 2004-02-12 | 2,835,000 | 49.17 | 50.02 | 49.17 | 50.01 | 00:00:00 | | 2004-02-13 | 2,630,000 | 49.94 | 50.56 | 49.25 | 50.46 | 00:00:00 | | 2004-02-17 | 2,812,400 | 50.30 | 51.20 | 50.04 | 50.56 | 00:00:00 | | 2004-02-18 | 1,498,600 | 50.56 | 50.82 | 49.30 | 49.52 | 00:00:00 | | 2004-02-19 | 1,982,800 | 49.77 | 50.15 | 49.05 | 49.21 | 00:00:00 | | 2004-02-20 | 1,575,200 | 50.00 | 50.28 | 49.01 | 49.45 | 00:00:00 | | 2004-02-23 | 2,169,600 | 49.30 | 49.88 | 48.69 | 48.72 | 00:00:00 | | 2004-02-24 | 2,037,800 | 48.90 | 50.31 | 48.78 | 50.20 | 00:00:00 | | 2004-02-25 | 2,549,800 | 50.08 | 51.00 | 49.77 | 50.75 | 00:00:00 | | 2004-02-26 | 2,051,400 | 50.89 | 51.17 | 50.15 | 50.94 | 00:00:00 | | 2004-02-27 | 1,822,400 | 50.85 | 51.29 | 50.50 | 50.67 | 00:00:00 | | 2004-03-01 | 3,007,000 | 51.05 | 52.22 | 50.97 | 51.85 | 00:00:00 | | 2004-03-02 | 2,791,000 | 51.88 | 52.50 | 51.52 | 52.36 | 00:00:00 | | 2004-03-03 | 2,089,400 | 52.36 | 52.37 | 51.23 | 52.21 | 00:00:00 | | 2004-03-04 | 1,579,800 | 52.10 | 52.16 | 51.18 | 51.81 | 00:00:00 | | 2004-03-05 | 1,749,000 | 51.81 | 52.68 | 51.64 | 51.81 | 00:00:00 | | 2004-03-08 | 1,367,200 | 51.88 | 52.34 | 51.50 | 51.50 | 00:00:00 | | 2004-03-09 | 2,244,000 | 51.35 | 51.35 | 50.57 | 50.94 | 00:00:00 | | 2004-03-10 | 3,259,400 | 50.80 | 50.80 | 49.26 | 49.74 | 00:00:00 | | 2004-03-11 | 3,500,800 | 49.74 | 50.45 | 49.70 | 49.90 | 00:00:00 | | 2004-03-12 | 2,118,800 | 50.30 | 51.10 | 50.09 | 50.46 | 00:00:00 | | 2004-03-15 | 2,804,600 | 50.62 | 52.14 | 50.62 | 51.65 | 00:00:00 | | 2004-03-16 | 1,447,600 | 51.65 | 51.75 | 50.73 | 51.18 | 00:00:00 | | 2004-03-17 | 2,856,200 | 51.15 | 53.15 | 50.87 | 53.10 | 00:00:00 | | 2004-03-18 | 6,725,000 | 53.58 | 54.90 | 53.58 | 54.71 | 00:00:00 | | 2004-03-19 | 2,410,600 | 54.90 | 54.90 | 53.45 | 53.71 | 00:00:00 | | 2004-03-22 | 2,261,800 | 53.50 | 53.70 | 52.80 | 52.84 | 00:00:00 | | 2004-03-23 | 3,097,200 | 53.15 | 53.50 | 51.64 | 52.64 | 00:00:00 | | 2004-03-24 | 4,295,400 | 52.30 | 53.20 | 50.34 | 50.50 | 00:00:00 | | 2004-03-25 | 3,726,400 | 50.50 | 51.30 | 50.11 | 50.39 | 00:00:00 | | 2004-03-26 | 3,556,800 | 50.39 | 52.02 | 50.35 | 51.80 | 00:00:00 | | 2004-03-29 | 2,602,400 | 51.85 | 51.92 | 51.00 | 51.37 | 00:00:00 | | 2004-03-30 | 3,654,200 | 51.50 | 53.18 | 51.40 | 52.94 | 00:00:00 | | 2004-03-31 | 3,045,800 | 52.94 | 54.00 | 52.10 | 53.51 | 00:00:00 | | 2004-04-01 | 4,165,400 | 53.51 | 53.58 | 51.22 | 51.49 | 00:00:00 | | 2004-04-02 | 2,170,000 | 51.74 | 52.05 | 51.22 | 51.55 | 00:00:00 | | 2004-04-05 | 2,334,000 | 51.65 | 51.65 | 50.75 | 51.11 | 00:00:00 | | 2004-04-06 | 2,834,200 | 50.90 | 51.50 | 50.30 | 50.30 | 00:00:00 | | 2004-04-07 | 5,566,400 | 50.38 | 51.86 | 48.83 | 51.53 | 00:00:00 | | 2004-04-08 | 2,254,200 | 51.58 | 52.09 | 50.78 | 51.70 | 00:00:00 | | 2004-04-12 | 2,525,200 | 52.00 | 53.71 | 52.00 | 53.14 | 00:00:00 | | 2004-04-13 | 2,746,800 | 53.70 | 54.00 | 52.35 | 52.82 | 00:00:00 | | 2004-04-14 | 2,764,400 | 52.31 | 53.40 | 52.20 | 53.00 | 00:00:00 | | 2004-04-15 | 2,993,800 | 52.93 | 54.60 | 52.93 | 54.55 | 00:00:00 | | 2004-04-16 | 4,246,000 | 54.56 | 55.92 | 54.08 | 55.10 | 00:00:00 | | 2004-04-19 | 2,179,800 | 55.28 | 55.70 | 54.11 | 54.50 | 00:00:00 | | 2004-04-20 | 2,133,000 | 54.51 | 54.70 | 53.40 | 53.40 | 00:00:00 | | 2004-04-21 | 2,829,600 | 53.30 | 53.51 | 52.35 | 53.51 | 00:00:00 | | 2004-04-22 | 2,579,000 | 53.46 | 55.15 | 53.46 | 54.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
