Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	8.685	8.890	8.685	8.890	6,230	+0.25(+2.86%)
Sep 29, 2022	8.643	8.643	8.643	8.643	661	-0.03(-0.31%)
Sep 26, 2022				8.670	45	+0.00(+0.00%)
Sep 23, 2022	8.780	8.780	8.670	8.670	571	-0.49(-5.35%)
Sep 22, 2022	9.250	9.250	9.000	9.160	2,279	-0.19(-2.03%)
Sep 21, 2022	9.410	9.410	9.350	9.350	700	-0.02(-0.21%)
Sep 20, 2022	9.370	9.370	9.370	9.370	7,192	-0.21(-2.19%)
Sep 19, 2022	9.580	9.580	9.580	9.580	390	-0.07(-0.73%)
Sep 15, 2022				9.650	3	+0.14(+1.47%)
Sep 14, 2022	9.510	9.510	9.510	9.510	2,000	-0.36(-3.61%)
Sep 09, 2022				9.866	0	+0.35(+3.63%)
Sep 08, 2022	9.250	9.520	9.250	9.520	764	+0.49(+5.43%)
Sep 06, 2022				9.030	0	-0.04(-0.44%)
Sep 01, 2022				9.070	0	-0.93(-9.30%)
Aug 29, 2022				10.00	0	+0.06(+0.60%)
Aug 26, 2022	9.940	9.940	9.940	9.940	1,026	-0.06(-0.60%)
Aug 25, 2022	10.00	10.00	10.00	10.00	250	+0.34(+3.54%)
Aug 24, 2022	9.500	9.658	9.415	9.658	794	-0.08(-0.84%)
Aug 23, 2022	9.740	9.740	9.740	9.740	350	-0.38(-3.75%)
Aug 19, 2022				10.12	49	-0.44(-4.12%)
Aug 18, 2022	10.70	10.70	10.53	10.55	1,851	-0.05(-0.45%)
Aug 17, 2022	10.60	10.60	10.60	10.60	344	-0.67(-5.92%)
Aug 15, 2022				11.27	0	-0.07(-0.62%)
Aug 12, 2022	11.34	11.34	11.34	11.34	100	+0.04(+0.35%)
Aug 11, 2022	11.30	11.30	11.30	11.30	900	+0.01(+0.09%)
Aug 10, 2022	11.29	11.29	11.19	11.29	420	+0.38(+3.48%)
Aug 09, 2022	10.91	10.91	10.91	10.91	200	-0.29(-2.59%)
Aug 08, 2022	11.20	11.20	11.20	11.20	2,432	-0.00(-0.04%)
Aug 05, 2022	11.06	11.20	11.06	11.20	835	-0.09(-0.76%)
Aug 04, 2022	11.11	11.29	11.11	11.29	1,356	+0.38(+3.48%)
Aug 03, 2022	10.90	10.91	10.90	10.91	450	+0.25(+2.39%)
Aug 01, 2022				10.66	26	+0.44(+4.26%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Scottish Mortgage Investment Trust Plc (OP: STMZF )

Historical Prices