Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scottish Mortgage Investment Trust Plc (OP: STMZF )

11.34 +0.02 (+0.13%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2024 9.980 0 +0.11(+1.11%)
Jan 29, 2024 10.05 10.05 9.870 9.870 1,334 -0.12(-1.18%)
Jan 26, 2024 9.880 10.10 9.880 9.988 3,230 +0.16(+1.60%)
Jan 25, 2024 9.810 9.830 9.810 9.830 677 -0.08(-0.81%)
Jan 24, 2024 9.850 9.910 9.850 9.910 1,432 +0.16(+1.64%)
Jan 23, 2024 9.695 9.750 9.520 9.750 1,180 +0.07(+0.78%)
Jan 22, 2024 9.430 9.675 9.430 9.675 3,300 +0.12(+1.31%)
Jan 19, 2024 9.550 9.550 9.550 9.550 690 +0.05(+0.53%)
Jan 18, 2024 9.730 9.730 9.500 9.500 1,700 +0.01(+0.05%)
Jan 17, 2024 9.495 9.495 9.495 9.495 100 -0.36(-3.60%)
Jan 16, 2024 9.662 9.880 9.550 9.850 2,374 +0.00(+0.00%)
Jan 12, 2024 9.850 10.02 9.850 9.850 11,450 -0.13(-1.30%)
Jan 11, 2024 9.980 10.10 9.980 9.980 800 +0.05(+0.55%)
Jan 10, 2024 9.750 9.925 9.750 9.925 1,950 +0.16(+1.59%)
Jan 09, 2024 9.740 9.850 9.630 9.770 9,000 +0.02(+0.21%)
Jan 08, 2024 9.600 9.750 9.520 9.750 4,839 +0.10(+1.04%)
Jan 05, 2024 9.650 9.650 9.650 9.650 1,814 +0.15(+1.58%)
Jan 04, 2024 9.410 9.750 9.410 9.500 1,808 -0.22(-2.26%)
Jan 03, 2024 9.490 9.900 9.490 9.720 1,559 -0.27(-2.70%)
Jan 02, 2024 10.00 10.15 9.990 9.990 721 -0.01(-0.10%)
Dec 29, 2023 10.00 10.00 10.00 10.00 536 -0.27(-2.63%)
Dec 28, 2023 10.11 10.33 10.11 10.27 3,011 +0.12(+1.18%)
Dec 27, 2023 10.25 10.25 10.08 10.15 4,978 +0.23(+2.32%)
Dec 26, 2023 9.900 10.03 9.900 9.920 3,124 +0.02(+0.20%)
Dec 22, 2023 9.925 10.02 9.866 9.900 927 -0.04(-0.44%)
Dec 20, 2023 9.944 0 +0.07(+0.75%)
Dec 19, 2023 9.965 10.10 9.870 9.870 8,446 -0.14(-1.42%)
Dec 18, 2023 9.975 10.01 9.800 10.01 4,086 +0.01(+0.12%)
Dec 15, 2023 10.00 10.00 9.975 10.00 7,110 +0.12(+1.19%)
Dec 14, 2023 9.910 9.910 9.775 9.882 1,272 +0.49(+5.24%)
Dec 13, 2023 9.390 9.449 9.300 9.390 8,407 -0.07(-0.71%)
Dec 12, 2023 9.690 9.690 9.290 9.458 5,160 -0.04(-0.45%)
Dec 11, 2023 9.350 9.500 9.250 9.500 4,195 +0.24(+2.65%)
Dec 08, 2023 9.300 9.300 9.255 9.255 1,763 +0.06(+0.65%)
Dec 07, 2023 9.150 9.225 9.073 9.195 1,453 -0.04(-0.49%)
Dec 06, 2023 9.120 9.240 9.120 9.240 2,758 +0.15(+1.71%)
Dec 05, 2023 8.995 9.085 8.995 9.085 790 +0.02(+0.22%)
Dec 04, 2023 9.149 9.156 8.830 9.065 5,890 -0.13(-1.37%)
Dec 01, 2023 9.100 9.191 9.100 9.191 5,668 +0.04(+0.46%)
Nov 30, 2023 9.100 9.149 9.100 9.149 933 +0.11(+1.21%)
Nov 29, 2023 9.040 9.072 9.040 9.040 337 +0.00(+0.00%)
Nov 28, 2023 9.000 9.040 9.000 9.040 4,500 +0.19(+2.15%)
Nov 27, 2023 8.905 8.920 8.840 8.850 4,807 +0.02(+0.23%)
Nov 24, 2023 8.830 8.830 8.830 8.830 2,500 -0.17(-1.89%)
Nov 22, 2023 8.860 9.046 8.860 9.000 1,950 -0.02(-0.24%)
Nov 21, 2023 9.022 9.022 9.022 9.022 428 +0.02(+0.24%)
Nov 20, 2023 8.800 9.000 8.800 9.000 7,665 +0.28(+3.15%)
Nov 17, 2023 8.600 8.850 8.600 8.725 2,753 -0.06(-0.74%)
Nov 16, 2023 8.870 8.928 8.780 8.790 3,227 -0.24(-2.64%)
Nov 15, 2023 8.910 9.028 8.910 9.028 4,006 +0.23(+2.60%)
Nov 14, 2023 8.764 8.800 8.700 8.800 9,342 +0.33(+3.90%)
Nov 13, 2023 8.440 8.470 8.440 8.470 5,284 +0.03(+0.36%)
Nov 10, 2023 8.325 8.486 8.325 8.440 1,899 -0.08(-0.94%)
Nov 09, 2023 8.360 8.520 8.360 8.520 1,272 +0.16(+1.96%)
Nov 08, 2023 8.400 8.400 8.354 8.356 2,690 -0.00(-0.05%)
Nov 07, 2023 8.415 8.415 8.360 8.360 1,900 +0.01(+0.12%)
Nov 06, 2023 8.360 8.360 8.350 8.350 1,434 -0.05(-0.60%)
Nov 03, 2023 8.390 8.480 8.210 8.400 4,096 +0.28(+3.38%)
Nov 02, 2023 8.038 8.130 8.000 8.125 5,525 +0.21(+2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.