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 )

10.88 +0.13 (+1.21%)

Streaming Delayed Price Updated: 1:34 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Scottish Mortgage Investment Trust Plc (OP: STMZF )

Historical Prices