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 )

11.50 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 7, 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 (%)
Jul 27, 2022 10.22 0 +0.42(+4.29%)
Jul 26, 2022 9.800 9.800 9.800 9.800 850 +0.05(+0.51%)
Jul 25, 2022 9.750 9.750 9.750 9.750 465 +0.12(+1.30%)
Jul 19, 2022 9.625 0 +0.79(+8.88%)
Jul 05, 2022 8.840 0 +0.07(+0.80%)
Jul 01, 2022 8.770 8.770 8.770 8.770 619 -0.03(-0.34%)
Jun 27, 2022 8.800 12 -0.20(-2.22%)
Jun 24, 2022 9.000 9.000 9.000 9.000 320 +0.29(+3.33%)
Jun 22, 2022 8.710 0 +0.24(+2.83%)
Jun 17, 2022 8.470 0 +0.11(+1.26%)
Jun 14, 2022 8.365 0 -0.33(-3.85%)
Jun 13, 2022 8.550 8.730 8.510 8.700 2,195 -0.80(-8.42%)
Jun 10, 2022 9.255 9.500 9.255 9.500 572 -0.54(-5.38%)
Jun 07, 2022 10.04 50 -0.05(-0.50%)
Jun 06, 2022 10.05 10.09 10.05 10.09 435 +0.62(+6.55%)
Jun 03, 2022 9.470 9.470 9.470 9.470 572 -0.45(-4.54%)
Jun 02, 2022 10.13 10.13 9.920 9.920 540 +0.13(+1.36%)
Jun 01, 2022 10.24 10.24 9.787 9.787 7,774 +0.34(+3.57%)
May 26, 2022 9.450 68,530 +0.41(+4.54%)
May 25, 2022 8.750 9.040 8.750 9.040 2,913 +0.08(+0.89%)
May 24, 2022 9.100 9.100 8.930 8.960 3,143 -0.23(-2.50%)
May 23, 2022 9.250 9.400 9.190 9.190 1,400 -0.24(-2.55%)
May 20, 2022 9.430 9.430 9.430 100 -0.14(-1.51%)
May 19, 2022 9.340 9.575 9.340 9.575 874 -0.04(-0.42%)
May 18, 2022 9.790 9.900 9.615 9.615 2,621 -0.17(-1.79%)
May 16, 2022 9.790 97 -0.13(-1.33%)
May 13, 2022 9.922 9.922 9.922 9.922 273 +0.57(+6.12%)
May 12, 2022 9.000 9.350 8.830 9.350 2,248 -0.41(-4.20%)
May 11, 2022 9.760 9.760 9.750 9.760 1,100 +0.09(+0.93%)
May 10, 2022 9.660 9.750 9.660 9.670 6,180 +0.20(+2.11%)
May 09, 2022 9.760 10.15 9.470 9.470 10,214 -0.78(-7.65%)
May 06, 2022 10.70 10.83 10.12 10.25 2,914 -0.57(-5.28%)
May 05, 2022 11.08 11.08 10.83 10.83 1,052 -0.25(-2.29%)
May 04, 2022 11.47 11.47 11.07 11.08 2,878 -0.36(-3.18%)
May 03, 2022 11.50 11.50 11.40 11.44 499 -0.51(-4.23%)
May 02, 2022 11.75 12.17 11.70 11.95 4,433 +0.65(+5.79%)
Apr 28, 2022 11.30 10 +0.30(+2.69%)
Apr 27, 2022 11.01 11.26 11.00 11.00 733 -0.25(-2.22%)
Apr 26, 2022 11.06 11.50 11.06 11.25 1,583 -0.45(-3.85%)
Apr 25, 2022 11.31 11.71 11.21 11.70 12,879 +0.18(+1.56%)
Apr 22, 2022 11.55 11.90 11.52 11.52 1,400 -0.51(-4.22%)
Apr 21, 2022 12.33 12.33 12.03 12.03 13,601 -0.44(-3.54%)
Apr 20, 2022 12.47 12.47 12.47 12.47 160 -0.01(-0.08%)
Apr 19, 2022 12.48 12.48 12.48 12.48 397 -0.17(-1.34%)
Apr 18, 2022 12.65 12.65 12.65 12.65 100 +0.19(+1.52%)
Apr 14, 2022 12.46 12.46 12.46 12.46 100 -0.21(-1.66%)
Apr 13, 2022 12.67 12.67 12.67 12.67 100 +0.53(+4.37%)
Apr 12, 2022 12.14 12.14 12.14 12.14 110 -0.40(-3.19%)
Apr 11, 2022 12.54 12.54 12.54 12.54 317 -0.06(-0.48%)
Apr 08, 2022 12.66 12.66 12.60 12.60 650 -0.06(-0.47%)
Apr 07, 2022 12.66 12.66 12.66 12.66 602 +0.00(+0.00%)
Apr 06, 2022 12.91 12.91 12.66 12.66 200 -1.27(-9.12%)
Apr 04, 2022 13.93 0 +0.74(+5.61%)
Apr 01, 2022 13.30 13.30 13.19 13.19 11,885 -0.56(-4.07%)
Mar 31, 2022 13.75 13.75 13.75 13.75 100 -0.03(-0.18%)
Mar 29, 2022 13.78 0 +0.52(+3.88%)
Mar 28, 2022 13.25 13.26 13.25 13.26 2,114 +0.21(+1.61%)
Mar 25, 2022 13.05 13.05 13.05 13.05 5,030 -0.05(-0.38%)
Mar 24, 2022 13.10 13.10 13.10 13.10 2,501 -0.20(-1.50%)
Mar 21, 2022 13.30 0 +0.04(+0.26%)
Mar 18, 2022 13.13 13.27 13.13 13.27 1,150 +0.53(+4.12%)
Mar 16, 2022 12.74 0 +1.40(+12.35%)
Mar 15, 2022 11.34 11.34 11.33 11.34 600 -0.26(-2.24%)
Mar 14, 2022 11.60 11.60 11.60 11.60 102 -0.17(-1.44%)
Mar 09, 2022 11.77 0 +1.07(+10.00%)
Mar 07, 2022 10.70 0 -1.30(-10.83%)
Mar 04, 2022 12.20 12.20 12.00 12.00 2,036 -1.21(-9.13%)
Mar 02, 2022 13.21 0 -0.29(-2.19%)
Feb 25, 2022 13.50 0 +0.50(+3.85%)
Feb 24, 2022 12.27 13.00 12.00 13.00 2,562 -0.02(-0.12%)
Feb 23, 2022 13.02 13.02 13.02 13.02 200 -0.40(-3.02%)
Feb 22, 2022 13.32 13.50 13.32 13.42 503 -0.83(-5.82%)
Feb 18, 2022 14.25 0 -0.45(-3.06%)
Feb 16, 2022 14.70 1 +0.35(+2.44%)
Feb 15, 2022 14.35 14.35 14.35 14.35 310 -0.07(-0.49%)
Feb 14, 2022 14.31 14.42 13.85 14.42 4,429 -0.33(-2.24%)
Feb 11, 2022 14.67 14.75 14.67 14.75 2,231 +0.31(+2.15%)
Feb 10, 2022 14.82 15.18 14.44 14.44 2,615 -0.46(-3.09%)
Feb 09, 2022 14.90 14.90 14.90 14.90 500 +0.40(+2.76%)
Feb 07, 2022 14.50 1 -0.70(-4.57%)
Feb 02, 2022 15.20 15.20 15.20 15.20 227 +0.08(+0.53%)
Feb 01, 2022 15.00 15.12 15.00 15.12 1,250 +0.27(+1.82%)
Jan 31, 2022 14.86 14.86 14.85 14.85 366 +1.04(+7.57%)
Jan 28, 2022 13.76 13.80 13.75 13.80 1,601 -0.20(-1.43%)
Jan 27, 2022 14.00 14.00 14.00 14.00 135 +0.04(+0.29%)
Jan 24, 2022 13.96 1,650 -1.16(-7.66%)
Jan 21, 2022 14.90 15.47 14.75 15.12 2,027 -0.43(-2.78%)
Jan 20, 2022 15.37 15.55 15.37 15.55 4,312 +0.56(+3.74%)
Jan 18, 2022 14.99 66 -0.87(-5.49%)
Jan 14, 2022 15.86 0 -0.84(-5.03%)
Jan 13, 2022 16.70 16.70 16.70 16.70 206 +0.00(+0.00%)
Jan 12, 2022 16.70 16.70 16.70 16.70 250 +0.54(+3.31%)
Jan 11, 2022 16.16 16.16 16.16 16.16 500 +0.56(+3.62%)
Jan 10, 2022 15.60 15.60 15.50 15.60 305 -1.08(-6.47%)
Jan 07, 2022 16.60 16.68 16.30 16.68 2,140 +0.40(+2.46%)
Jan 06, 2022 16.50 16.50 16.15 16.28 3,158 -0.88(-5.14%)
Jan 05, 2022 17.50 17.50 17.00 17.16 3,408 -0.59(-3.31%)
Jan 04, 2022 18.35 18.35 17.55 17.75 58,192 -0.60(-3.27%)
Jan 03, 2022 18.12 18.35 18.12 18.35 1,000 +0.30(+1.66%)
Dec 30, 2021 18.05 18.05 18.05 0 +0.07(+0.42%)
Dec 29, 2021 18.00 18.00 17.80 17.98 866 -0.27(-1.51%)
Dec 28, 2021 18.00 18.25 18.00 18.25 1,610 +0.25(+1.39%)
Dec 27, 2021 18.09 18.09 18.00 18.00 450 -0.09(-0.50%)
Dec 23, 2021 18.09 18.09 18.09 18.09 1,100 +0.17(+0.95%)
Dec 22, 2021 17.92 17.92 17.92 17.92 115 +0.42(+2.40%)
Dec 20, 2021 17.50 17.50 17.50 8 -0.50(-2.78%)
Dec 15, 2021 18.00 18.00 18.00 0 -0.03(-0.17%)
Dec 14, 2021 18.20 18.20 17.90 18.03 7,255 -0.77(-4.12%)
Dec 09, 2021 18.80 18.80 18.80 0 -0.45(-2.31%)
Dec 08, 2021 19.10 19.25 19.10 19.25 1,100 +0.25(+1.32%)
Dec 07, 2021 19.00 19.00 19.00 19.00 100 +0.80(+4.40%)
Dec 06, 2021 18.20 18.20 18.20 18.20 1,800 -0.30(-1.62%)
Dec 03, 2021 19.01 19.01 18.48 18.50 1,500 -0.70(-3.65%)
Dec 02, 2021 19.20 19.20 19.20 19.20 1,040 -0.88(-4.41%)
Nov 29, 2021 20.08 20.08 20.08 1 -0.15(-0.72%)
Nov 26, 2021 20.23 20.23 20.23 20.23 1,000 +0.73(+3.74%)
Nov 24, 2021 19.56 19.64 19.50 19.50 769 -0.06(-0.31%)
Nov 23, 2021 20.00 20.00 19.56 19.56 1,605 -0.82(-4.02%)
Nov 22, 2021 20.38 20.38 20.38 20.38 292 +0.06(+0.32%)
Nov 18, 2021 20.32 20.32 20.32 0 +0.20(+0.97%)
Nov 17, 2021 20.12 20.12 20.12 20.12 700 +0.01(+0.04%)
Nov 15, 2021 20.11 20.11 20.11 0 -0.04(-0.19%)
Nov 12, 2021 20.40 20.40 20.15 20.15 4,100 -0.13(-0.62%)
Nov 11, 2021 20.28 20.40 20.28 20.28 269 -0.21(-1.01%)
Nov 09, 2021 20.70 20.70 20.48 20.48 835 -0.26(-1.25%)
Nov 08, 2021 20.80 20.80 20.74 20.74 1,517 -0.20(-0.95%)
Nov 05, 2021 20.83 20.94 20.64 20.94 2,087 -0.06(-0.29%)
Nov 04, 2021 21.00 21.00 21.00 21.00 1,420 +0.32(+1.55%)
Nov 03, 2021 20.68 20.68 20.68 20.68 48,120 +0.16(+0.78%)
Nov 01, 2021 20.52 20.52 20.52 0 -0.08(-0.37%)
Oct 29, 2021 20.49 20.60 20.49 20.60 300 +0.11(+0.52%)
Oct 27, 2021 20.49 20.49 20.49 8 -0.01(-0.04%)
Oct 26, 2021 20.50 20.50 20.50 20.50 675 +0.40(+1.98%)
Oct 25, 2021 20.00 20.10 20.00 20.10 1,311 +0.10(+0.50%)
Oct 22, 2021 20.00 20.00 20.00 20.00 355 +0.00(+0.00%)
Oct 21, 2021 20.00 20.00 20.00 20.00 501 +0.25(+1.27%)
Oct 20, 2021 19.72 20.00 19.72 19.75 2,244 +0.05(+0.25%)
Oct 19, 2021 19.70 19.70 19.70 19.70 1,020 +0.19(+0.97%)
Oct 18, 2021 19.51 19.51 19.51 19.51 5,849 +0.34(+1.77%)
Oct 14, 2021 19.17 19.17 19.17 4 +0.17(+0.89%)
Oct 13, 2021 19.00 19.00 19.00 19.00 136 +0.25(+1.33%)
Oct 11, 2021 18.75 18.75 18.75 15 +0.05(+0.27%)
Oct 07, 2021 18.70 18.70 18.70 50 +0.05(+0.27%)
Oct 06, 2021 18.65 18.65 18.65 18.65 1,205 +0.15(+0.81%)
Oct 04, 2021 18.50 18.50 18.50 20 -0.55(-2.89%)
Oct 01, 2021 19.20 19.20 19.05 19.05 2,300 -0.31(-1.60%)
Sep 30, 2021 18.59 19.36 18.59 19.36 273 -0.14(-0.72%)
Sep 28, 2021 19.50 19.50 19.50 35 -0.20(-1.02%)
Sep 27, 2021 20.00 20.00 19.70 19.70 322 -0.30(-1.50%)
Sep 23, 2021 20.00 20.00 20.00 21 +0.50(+2.56%)
Sep 22, 2021 19.04 19.50 19.04 19.50 700 +0.50(+2.63%)
Sep 21, 2021 19.00 19.00 19.00 19.00 102 +0.00(+0.00%)
Sep 20, 2021 19.00 19.00 19.00 19.00 243 -0.10(-0.52%)
Sep 15, 2021 19.10 19.10 19.10 10 -0.10(-0.52%)
Sep 10, 2021 19.20 19.20 19.20 0 +0.45(+2.40%)
Sep 09, 2021 18.75 18.75 18.75 18.75 574 -0.80(-4.09%)
Sep 08, 2021 19.55 19.55 19.55 19.55 1,001 +0.05(+0.26%)
Sep 07, 2021 19.50 19.50 19.45 19.50 725 +0.11(+0.57%)
Sep 02, 2021 19.39 19.39 19.39 1 +0.74(+3.97%)
Aug 31, 2021 18.65 18.65 18.65 15 -0.85(-4.36%)
Aug 30, 2021 19.50 19.50 19.50 19.50 195 +0.15(+0.78%)
Aug 27, 2021 18.60 19.35 18.60 19.35 1,568 +0.85(+4.59%)
Aug 23, 2021 18.50 18.50 18.50 0 +0.00(+0.00%)
Aug 18, 2021 18.50 18.50 18.50 5 +0.21(+1.15%)
Aug 17, 2021 18.29 18.29 18.29 18.29 500 -0.21(-1.14%)
Aug 12, 2021 18.50 18.50 18.50 55 -0.30(-1.60%)
Aug 10, 2021 18.80 18.80 18.80 10 +1.00(+5.62%)
Aug 09, 2021 17.80 17.80 17.80 17.80 510 -0.70(-3.78%)
Aug 05, 2021 18.50 18.50 18.50 27 +0.20(+1.09%)
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.