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 (%)
Sep 29, 2023 8.020 8.135 8.020 8.135 7,430 +0.04(+0.43%)
Sep 28, 2023 8.000 8.100 7.980 8.100 16,504 +0.10(+1.25%)
Sep 27, 2023 8.040 8.040 8.000 8.000 7,280 -0.04(-0.44%)
Sep 26, 2023 8.018 8.050 7.980 8.035 4,228 -0.05(-0.68%)
Sep 25, 2023 8.230 8.190 8.090 8.090 13,586 -0.11(-1.34%)
Sep 22, 2023 8.200 8.200 8.080 8.200 36,262 +0.13(+1.66%)
Sep 21, 2023 8.060 8.360 8.060 8.066 6,351 -0.15(-1.87%)
Sep 20, 2023 8.400 8.410 8.220 8.220 8,830 -0.18(-2.14%)
Sep 19, 2023 8.450 8.450 8.400 8.400 2,606 -0.07(-0.88%)
Sep 18, 2023 8.560 8.560 8.450 8.475 13,992 -0.16(-1.85%)
Sep 15, 2023 8.675 8.770 8.635 8.635 20,730 -0.12(-1.31%)
Sep 14, 2023 8.510 8.750 8.510 8.750 1,273 +0.08(+0.98%)
Sep 13, 2023 8.500 8.665 8.500 8.665 16,300 +0.08(+0.88%)
Sep 12, 2023 8.520 8.590 8.520 8.590 968 -0.02(-0.23%)
Sep 11, 2023 8.610 8.610 8.610 8.610 3,217 +0.11(+1.29%)
Sep 08, 2023 8.575 8.575 8.500 8.500 2,153 -0.03(-0.35%)
Sep 07, 2023 8.600 8.600 8.500 8.530 9,958 -0.07(-0.81%)
Sep 06, 2023 8.550 8.622 8.550 8.600 2,255 -0.02(-0.23%)
Sep 05, 2023 8.490 8.622 8.490 8.620 1,434 -0.04(-0.46%)
Sep 01, 2023 8.660 8.660 8.660 8.660 1,120 +0.04(+0.42%)
Aug 31, 2023 8.624 8.624 8.624 8.624 1,600 +0.02(+0.28%)
Aug 30, 2023 8.530 8.600 8.530 8.600 2,259 +0.08(+0.94%)
Aug 29, 2023 8.420 8.525 8.420 8.520 485 +0.17(+2.04%)
Aug 28, 2023 8.320 8.350 8.320 8.350 1,100 +0.05(+0.66%)
Aug 25, 2023 8.340 8.400 8.230 8.295 12,110 -0.12(-1.48%)
Aug 24, 2023 8.440 8.440 8.420 8.420 6,626 -0.02(-0.18%)
Aug 23, 2023 8.442 8.466 8.420 8.435 3,036 +0.09(+1.08%)
Aug 22, 2023 8.210 8.450 8.210 8.345 5,855 +0.20(+2.46%)
Aug 21, 2023 8.010 8.190 8.010 8.145 6,302 -0.13(-1.63%)
Aug 18, 2023 8.210 8.322 8.100 8.280 9,293 -0.05(-0.60%)
Aug 17, 2023 8.340 8.400 8.250 8.330 11,481 -0.07(-0.89%)
Aug 16, 2023 8.445 8.445 8.405 8.405 1,354 -0.01(-0.12%)
Aug 15, 2023 8.620 8.620 8.350 8.415 7,267 -0.23(-2.61%)
Aug 14, 2023 8.500 8.645 8.440 8.640 10,619 +0.08(+0.94%)
Aug 11, 2023 8.640 8.640 8.500 8.560 3,432 -0.15(-1.72%)
Aug 10, 2023 8.795 8.795 8.710 8.710 10,678 -0.14(-1.58%)
Aug 09, 2023 8.900 8.945 8.850 8.850 4,500 -0.02(-0.23%)
Aug 08, 2023 8.860 8.875 8.860 8.870 868 -0.08(-0.89%)
Aug 07, 2023 9.060 9.060 8.887 8.950 8,494 -0.15(-1.65%)
Aug 04, 2023 9.100 9.100 9.000 9.100 18,800 +0.07(+0.78%)
Aug 03, 2023 8.980 9.060 8.900 9.030 4,620 -0.05(-0.53%)
Aug 02, 2023 9.066 9.130 8.944 9.078 9,435 -0.42(-4.44%)
Aug 01, 2023 9.430 9.520 9.310 9.500 14,245 +0.04(+0.42%)
Jul 31, 2023 9.600 9.600 9.250 9.460 7,078 +0.31(+3.39%)
Jul 28, 2023 9.190 9.400 9.135 9.150 5,889 -0.09(-1.01%)
Jul 27, 2023 9.200 9.350 9.185 9.243 3,022 +0.06(+0.63%)
Jul 26, 2023 9.104 9.250 9.060 9.185 8,526 +0.02(+0.25%)
Jul 25, 2023 8.900 9.180 8.900 9.162 3,455 +0.33(+3.76%)
Jul 24, 2023 8.900 8.900 8.820 8.830 5,795 -0.10(-1.06%)
Jul 21, 2023 9.000 9.000 8.790 8.925 16,847 -0.15(-1.65%)
Jul 20, 2023 9.000 9.116 8.942 9.075 12,511 -0.05(-0.50%)
Jul 19, 2023 8.940 9.370 8.940 9.120 8,215 +0.09(+1.00%)
Jul 18, 2023 9.000 9.030 8.860 9.030 29,615 +0.10(+1.12%)
Jul 17, 2023 8.780 9.010 8.765 8.930 18,733 +0.15(+1.71%)
Jul 14, 2023 8.750 8.890 8.750 8.780 5,741 +0.05(+0.57%)
Jul 13, 2023 8.672 8.730 8.600 8.730 6,666 +0.05(+0.57%)
Jul 12, 2023 8.562 8.740 8.510 8.681 8,483 +0.21(+2.52%)
Jul 11, 2023 8.400 8.467 8.325 8.467 20,644 +0.15(+1.77%)
Jul 10, 2023 8.360 8.360 8.285 8.320 12,449 -0.13(-1.54%)
Jul 07, 2023 8.250 8.450 8.250 8.450 23,574 +0.18(+2.18%)
Jul 06, 2023 8.390 8.390 8.205 8.270 11,644 -0.23(-2.71%)
Jul 05, 2023 8.350 8.570 8.280 8.500 24,090 +0.00(+0.00%)
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.