Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scottish Mortgage Investment Trust Plc (OP: STMZF )

11.12 +0.25 (+2.32%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 22, 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 (%)
Apr 29, 2021 18.30 18.30 18.30 0 +1.41(+8.35%)
Apr 27, 2021 16.89 16.89 16.89 0 +0.00(+0.00%)
Apr 23, 2021 16.89 16.89 16.89 0 +0.00(+0.00%)
Apr 21, 2021 16.89 16.89 16.89 0 -0.01(-0.06%)
Apr 20, 2021 16.90 16.90 16.90 1 +0.00(+0.00%)
Apr 16, 2021 16.90 16.90 16.90 0 +0.45(+2.74%)
Apr 15, 2021 16.45 16.45 16.45 1 +0.00(+0.00%)
Apr 14, 2021 16.45 16.45 16.45 45 +0.00(+0.00%)
Apr 13, 2021 16.45 16.45 16.45 2 +0.00(+0.00%)
Apr 12, 2021 16.45 16.45 16.45 16.45 185 -0.29(-1.73%)
Apr 09, 2021 17.00 17.00 16.74 16.74 200 +0.04(+0.24%)
Apr 07, 2021 16.70 16.70 16.70 0 -0.09(-0.54%)
Apr 06, 2021 16.79 16.79 16.79 16.79 340 -0.01(-0.06%)
Apr 05, 2021 17.00 17.00 16.80 16.80 244 +0.25(+1.51%)
Apr 01, 2021 16.55 16.55 16.55 16.55 500 +1.20(+7.82%)
Mar 31, 2021 15.35 15.35 15.35 18,987 +0.00(+0.00%)
Mar 30, 2021 15.23 15.23 15.35 250 +0.12(+0.79%)
Mar 26, 2021 15.23 15.23 15.23 0 +0.00(+0.00%)
Mar 25, 2021 15.23 15.23 15.23 15.23 320 -0.52(-3.30%)
Mar 24, 2021 15.75 15.75 15.75 65 +0.00(+0.00%)
Mar 22, 2021 15.75 15.75 15.75 0 +0.00(+0.00%)
Mar 19, 2021 15.75 15.75 15.75 15.75 200 -0.45(-2.78%)
Mar 17, 2021 16.20 16.20 16.20 0 -0.55(-3.28%)
Mar 16, 2021 16.65 16.75 16.65 16.75 510 +0.75(+4.69%)
Mar 15, 2021 16.00 16.00 16.00 49 +0.00(+0.00%)
Mar 12, 2021 16.00 16.00 15.70 16.00 300 +1.90(+13.48%)
Mar 11, 2021 14.10 14.10 14.10 40 +0.00(+0.00%)
Mar 08, 2021 14.10 14.10 14.10 0 -0.20(-1.40%)
Mar 05, 2021 14.00 14.40 14.00 14.30 3,300 -1.20(-7.74%)
Mar 04, 2021 15.50 15.50 15.47 15.50 3,745 -1.00(-6.06%)
Mar 03, 2021 16.60 16.60 16.10 16.50 2,303 -0.10(-0.60%)
Mar 02, 2021 16.60 16.60 16.60 16.60 752 +0.50(+3.11%)
Mar 01, 2021 16.10 16.10 16.10 1,765 +0.00(+0.00%)
Feb 26, 2021 16.00 16.55 15.98 16.10 4,200 -0.50(-3.01%)
Feb 25, 2021 18.00 18.00 16.60 16.60 2,848 -0.90(-5.14%)
Feb 24, 2021 17.88 17.88 17.15 17.50 1,957 +0.35(+2.04%)
Feb 23, 2021 17.20 17.25 15.50 17.15 4,037 -0.85(-4.72%)
Feb 22, 2021 19.50 19.50 18.00 18.00 10,077 -1.00(-5.26%)
Feb 19, 2021 18.50 20.00 18.50 19.00 1,200 +0.15(+0.80%)
Feb 18, 2021 19.00 19.00 18.85 18.85 1,067 -1.00(-5.04%)
Feb 16, 2021 19.85 19.85 19.85 0 +0.35(+1.79%)
Feb 12, 2021 19.50 19.50 19.50 20 +0.00(+0.00%)
Feb 11, 2021 19.00 19.50 19.00 19.50 1,293 +0.00(+0.00%)
Feb 10, 2021 19.50 19.50 19.50 19.50 10,165 +0.86(+4.61%)
Feb 09, 2021 18.64 18.64 18.64 20 +0.00(+0.00%)
Feb 08, 2021 18.64 18.64 18.64 18.64 200 +0.74(+4.13%)
Feb 04, 2021 17.90 17.90 17.90 0 -0.25(-1.38%)
Feb 03, 2021 18.15 18.15 18.15 18.15 1,485 +0.16(+0.89%)
Feb 02, 2021 17.99 18.00 17.99 17.99 974 +0.39(+2.22%)
Feb 01, 2021 17.60 17.60 17.60 17.60 1,500 +0.10(+0.57%)
Jan 29, 2021 17.00 17.50 17.00 17.50 500 +0.50(+2.94%)
Jan 28, 2021 17.00 17.00 17.00 51 +0.00(+0.00%)
Jan 27, 2021 17.75 17.80 17.00 17.00 450 -0.95(-5.29%)
Jan 26, 2021 18.00 18.00 17.95 17.95 470 -0.25(-1.37%)
Jan 25, 2021 17.55 18.25 17.55 18.20 8,267 +0.55(+3.12%)
Jan 22, 2021 17.65 17.65 17.65 17.65 1,000 +0.23(+1.33%)
Jan 20, 2021 17.55 17.55 17.42 17.42 1,256 +0.73(+4.37%)
Jan 15, 2021 16.69 16.69 16.69 0 +0.00(+0.00%)
Jan 14, 2021 16.69 16.69 16.69 10 +0.00(+0.00%)
Jan 13, 2021 16.69 16.69 16.69 16.69 7,587 +0.00(+0.00%)
Jan 12, 2021 16.69 16.69 16.69 16.69 1,925 -0.26(-1.53%)
Jan 11, 2021 17.15 17.15 16.95 16.95 923 +0.00(+0.00%)
Jan 08, 2021 16.95 16.95 16.95 16.95 200 +0.25(+1.50%)
Jan 07, 2021 17.10 17.10 16.70 16.70 3,900 -0.30(-1.76%)
Jan 06, 2021 17.00 17.00 16.85 17.00 1,330 +0.20(+1.19%)
Jan 05, 2021 16.80 16.90 16.70 16.80 3,151 -0.06(-0.36%)
Jan 04, 2021 16.90 16.90 16.86 16.86 2,945 -0.09(-0.53%)
Dec 31, 2020 16.95 16.95 16.95 300 +0.15(+0.89%)
Dec 30, 2020 16.80 16.80 16.80 16.80 300 +0.70(+4.35%)
Dec 29, 2020 16.10 16.41 16.10 16.10 1,810 -0.06(-0.37%)
Dec 28, 2020 16.10 16.16 16.05 16.16 1,450 -0.19(-1.16%)
Dec 24, 2020 16.35 16.35 16.35 16.35 5,100 +0.00(+0.00%)
Dec 23, 2020 16.25 16.35 16.25 16.35 3,623 +0.35(+2.19%)
Dec 22, 2020 15.87 16.00 15.87 16.00 1,451 -0.03(-0.19%)
Dec 21, 2020 15.56 16.03 15.55 16.03 2,392 -0.02(-0.12%)
Dec 18, 2020 16.05 16.05 16.05 16.05 1,200 -0.35(-2.13%)
Dec 17, 2020 16.25 16.49 16.25 16.40 6,431 +0.20(+1.23%)
Dec 16, 2020 16.20 16.20 16.20 16.20 447 +0.65(+4.18%)
Dec 14, 2020 15.55 15.55 15.55 0 +0.55(+3.67%)
Dec 11, 2020 15.00 15.00 15.00 66 +0.00(+0.00%)
Dec 08, 2020 15.00 15.00 15.00 0 +0.00(+0.00%)
Dec 07, 2020 15.03 15.03 15.00 15.00 3,189 -0.15(-0.99%)
Dec 04, 2020 15.01 15.15 15.01 15.15 33,000 +0.30(+2.02%)
Dec 02, 2020 14.85 14.85 14.85 0 -0.20(-1.33%)
Dec 01, 2020 15.05 15.05 15.05 15.05 801 +0.95(+6.74%)
Nov 27, 2020 14.10 14.10 14.10 0 +0.00(+0.00%)
Nov 25, 2020 14.10 14.10 14.10 14.10 3,000 -0.12(-0.84%)
Nov 24, 2020 14.20 14.22 14.20 14.22 3,000 +0.32(+2.30%)
Nov 23, 2020 13.90 13.90 13.90 13.90 2,000 +0.20(+1.46%)
Nov 20, 2020 13.70 13.70 13.70 13.70 2,000 +0.00(+0.00%)
Nov 19, 2020 13.30 13.70 13.30 13.70 2,167 +0.10(+0.74%)
Nov 18, 2020 13.60 13.60 13.60 3,643 +0.00(+0.00%)
Nov 17, 2020 13.60 13.60 13.60 13.60 750 -0.31(-2.23%)
Nov 13, 2020 13.91 13.91 13.91 0 +0.07(+0.51%)
Nov 12, 2020 13.84 13.84 13.84 13.84 100 +0.09(+0.65%)
Nov 11, 2020 13.32 13.91 13.32 13.75 4,617 +0.65(+4.96%)
Nov 10, 2020 13.10 13.10 13.10 20 +0.00(+0.00%)
Nov 09, 2020 13.10 13.10 13.10 11 +0.00(+0.00%)
Nov 04, 2020 13.10 13.10 13.10 0 +0.00(+0.00%)
Nov 03, 2020 13.10 13.10 13.10 40 +0.00(+0.00%)
Nov 02, 2020 13.10 13.10 13.10 13.10 1,008 +0.35(+2.75%)
Oct 30, 2020 13.50 13.50 12.70 12.75 14,900 -0.25(-1.92%)
Oct 28, 2020 13.00 13.00 13.00 0 -0.62(-4.55%)
Oct 27, 2020 13.62 13.62 13.62 10 +0.00(+0.00%)
Oct 23, 2020 13.62 13.62 13.62 0 -0.33(-2.37%)
Oct 22, 2020 13.95 13.95 13.95 9 +0.00(+0.00%)
Oct 21, 2020 13.95 13.95 13.95 13.95 232 +0.20(+1.45%)
Oct 19, 2020 13.75 13.75 13.75 0 +0.00(+0.00%)
Oct 16, 2020 14.05 14.05 13.75 13.75 1,700 +0.14(+1.03%)
Oct 15, 2020 13.61 13.61 13.61 13.61 2,250 -0.44(-3.13%)
Oct 14, 2020 14.05 14.05 14.05 14.05 900 +0.10(+0.72%)
Oct 13, 2020 13.80 13.95 13.80 13.95 5,500 +0.02(+0.14%)
Oct 12, 2020 13.97 13.97 13.93 13.93 540 +0.83(+6.34%)
Oct 06, 2020 13.10 13.10 13.10 0 +0.00(+0.00%)
Oct 05, 2020 13.10 13.10 13.10 13.10 2,260 +0.48(+3.80%)
Oct 02, 2020 13.35 13.35 12.62 500 -0.73(-5.47%)
Oct 01, 2020 13.35 13.35 13.35 13.35 100 +0.75(+5.95%)
Sep 30, 2020 12.60 12.60 12.60 12.60 2,000 -0.19(-1.49%)
Sep 29, 2020 12.79 12.79 12.79 19 +0.00(+0.00%)
Sep 28, 2020 12.70 12.79 12.70 12.79 15,200 +0.54(+4.41%)
Sep 25, 2020 12.25 12.25 12.25 2,099 +0.00(+0.00%)
Sep 23, 2020 12.25 12.25 12.25 0 +0.15(+1.24%)
Sep 22, 2020 12.18 12.18 12.10 12.10 2,400 -0.65(-5.10%)
Sep 18, 2020 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 16, 2020 12.75 12.75 12.75 0 +0.10(+0.79%)
Sep 15, 2020 12.35 12.65 12.35 12.65 9,100 +0.65(+5.42%)
Sep 14, 2020 12.00 12.00 12.00 12.00 8,501 +0.53(+4.61%)
Sep 10, 2020 11.47 11.47 11.47 0 +0.00(+0.00%)
Sep 09, 2020 11.65 11.65 11.47 16,063 -0.18(-1.54%)
Sep 08, 2020 11.35 11.65 11.35 11.65 16,663 -0.63(-5.13%)
Sep 03, 2020 12.28 12.28 12.28 0 -0.70(-5.39%)
Sep 02, 2020 12.98 12.98 12.98 12.98 11,720 +0.00(+0.00%)
Sep 01, 2020 12.98 13.00 12.98 12.98 4,500 -0.07(-0.54%)
Aug 31, 2020 13.05 13.05 13.05 13.05 240 +0.39(+3.04%)
Aug 27, 2020 12.66 12.66 12.66 0 +0.04(+0.30%)
Aug 26, 2020 12.63 12.63 12.63 12.63 9,200 +0.03(+0.21%)
Aug 25, 2020 12.60 12.60 12.60 12.60 210 +0.17(+1.37%)
Aug 24, 2020 12.29 12.43 12.29 12.43 11,885 +0.30(+2.47%)
Aug 21, 2020 12.15 12.20 12.13 12.13 2,100 -0.07(-0.57%)
Aug 20, 2020 12.20 12.20 12.20 12.20 500 +0.31(+2.61%)
Aug 17, 2020 11.89 11.89 11.89 0 +0.18(+1.51%)
Aug 14, 2020 11.71 11.71 11.71 11.71 20,000 -0.03(-0.23%)
Aug 12, 2020 11.74 11.74 11.74 0 +0.19(+1.65%)
Aug 10, 2020 11.55 11.55 11.55 0 +0.00(+0.00%)
Aug 03, 2020 11.55 11.55 11.55 0 +0.00(+0.00%)
Jul 30, 2020 11.55 11.55 11.55 0 -0.03(-0.28%)
Jul 29, 2020 11.58 11.58 11.58 11.58 2,010 +0.18(+1.60%)
Jul 28, 2020 11.40 11.40 11.40 48 +0.00(+0.00%)
Jul 24, 2020 11.40 11.40 11.40 0 -0.20(-1.72%)
Jul 23, 2020 11.91 11.91 11.60 11.60 5,240 -0.30(-2.52%)
Jul 22, 2020 11.90 11.90 11.90 11.90 9,837 +0.18(+1.51%)
Jul 21, 2020 11.72 11.72 11.72 11.72 12,000 +0.32(+2.83%)
Jul 20, 2020 11.40 11.40 11.40 11.40 432 +0.05(+0.44%)
Jul 17, 2020 11.35 11.35 11.35 3 +0.00(+0.00%)
Jul 16, 2020 11.35 11.35 11.35 11.35 2,050 -0.85(-6.97%)
Jul 13, 2020 12.20 12.20 12.20 0 +0.52(+4.45%)
Jul 09, 2020 11.68 11.68 11.68 0 +0.58(+5.23%)
Jul 07, 2020 11.10 11.10 11.10 0 +1.03(+10.23%)
Jun 30, 2020 10.07 10.07 10.07 0 -0.18(-1.76%)
Jun 29, 2020 10.25 10.25 10.25 60 +0.00(+0.00%)
Jun 25, 2020 10.25 10.25 10.25 0 +0.00(+0.00%)
Jun 23, 2020 10.25 10.25 10.25 0 +0.05(+0.49%)
Jun 22, 2020 10.20 10.20 10.20 10.20 10,000 +0.16(+1.56%)
Jun 19, 2020 10.06 10.06 10.04 10.04 3,000 +0.23(+2.32%)
Jun 18, 2020 9.768 9.816 9.768 9.816 3,000 +0.07(+0.68%)
Jun 17, 2020 9.750 9.750 9.750 9.750 1,000 +0.13(+1.37%)
Jun 16, 2020 9.618 9.618 9.618 9.618 31,965 +0.46(+5.07%)
Jun 15, 2020 9.155 9.155 9.155 9.155 53,624 -0.45(-4.64%)
Jun 10, 2020 9.600 9.600 9.600 0 +0.52(+5.73%)
Jun 09, 2020 9.080 9.080 9.080 55 +0.00(+0.00%)
Jun 08, 2020 9.080 9.080 9.080 55 +0.00(+0.00%)
Jun 02, 2020 9.080 9.080 9.080 0 +0.00(+0.00%)
Jun 01, 2020 9.080 9.080 9.080 9.080 2,700 -0.30(-3.15%)
May 28, 2020 9.376 9.376 9.376 0 +1.58(+20.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.