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 )

11.30 -0.30 (-2.63%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 10.15 10.18 10.00 10.18 7,316 +0.12(+1.19%)
Feb 28, 2024 10.07 10.07 10.06 10.06 592 -0.08(-0.75%)
Feb 27, 2024 10.20 10.20 10.11 10.14 4,147 +0.06(+0.56%)
Feb 26, 2024 10.04 10.08 10.04 10.08 1,747 -0.01(-0.11%)
Feb 23, 2024 10.10 10.10 10.09 10.09 1,175 -0.01(-0.14%)
Feb 22, 2024 9.990 10.19 9.850 10.11 2,600 +0.33(+3.36%)
Feb 21, 2024 9.790 9.820 9.510 9.777 3,966 -0.08(-0.85%)
Feb 20, 2024 9.990 10.06 9.790 9.860 2,865 -0.32(-3.10%)
Feb 16, 2024 10.10 10.18 10.10 10.18 1,116 +0.16(+1.60%)
Feb 15, 2024 9.950 10.03 9.950 10.02 8,356 +0.14(+1.42%)
Feb 14, 2024 9.970 9.970 9.875 9.875 6,419 +0.07(+0.77%)
Feb 13, 2024 9.840 10.00 9.800 9.800 810 -0.35(-3.45%)
Feb 12, 2024 9.910 10.15 9.910 10.15 2,257 +0.21(+2.11%)
Feb 07, 2024 9.940 116 +0.14(+1.43%)
Feb 06, 2024 9.750 9.800 9.750 9.800 1,699 +0.17(+1.77%)
Feb 05, 2024 9.630 9.630 9.630 9.630 1,000 +0.01(+0.05%)
Feb 02, 2024 9.720 9.720 9.607 9.625 2,551 -0.10(-1.03%)
Feb 01, 2024 9.745 9.750 9.725 9.725 2,663 -0.26(-2.56%)
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%)
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.