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 )

11.30 -0.30 (-2.63%)

Streaming Delayed Price Updated: 1:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2023	8.630	8.630	8.500	8.500	15,111	+0.02(+0.24%)
Jun 30, 2023	8.490	8.505	8.395	8.480	7,071	-0.02(-0.24%)
Jun 29, 2023	8.260	8.500	8.260	8.500	22,851	+0.00(+0.00%)
Jun 28, 2023	8.300	8.569	8.140	8.500	23,091	+0.17(+2.00%)
Jun 27, 2023	8.240	8.336	8.140	8.334	14,767	+0.13(+1.57%)
Jun 26, 2023	8.260	8.260	8.130	8.205	8,234	-0.04(-0.46%)
Jun 23, 2023	8.250	8.350	8.100	8.243	32,901	-0.29(-3.42%)
Jun 22, 2023	8.610	8.610	8.350	8.535	46,410	-0.22(-2.57%)
Jun 21, 2023	8.800	8.800	8.610	8.760	16,263	-0.06(-0.74%)
Jun 20, 2023	8.770	8.830	8.650	8.825	9,197	-0.06(-0.62%)
Jun 16, 2023	8.750	8.910	8.750	8.880	9,333	-0.00(-0.06%)
Jun 15, 2023	8.840	8.850	8.750	8.885	33,607	+0.05(+0.62%)
Jun 14, 2023	8.810	8.850	8.700	8.830	26,754	+0.09(+1.03%)
Jun 13, 2023	8.770	8.790	8.640	8.740	50,615	-0.06(-0.68%)
Jun 12, 2023	8.830	8.830	8.650	8.800	60,601	+0.00(+0.02%)
Jun 09, 2023	8.770	8.830	8.720	8.798	56,153	+0.05(+0.61%)
Jun 08, 2023	8.730	8.775	8.580	8.745	36,554	-0.01(-0.06%)
Jun 07, 2023	8.570	8.870	8.570	8.750	12,692	-0.10(-1.15%)
Jun 06, 2023	8.600	8.880	8.600	8.852	14,982	+0.15(+1.75%)
Jun 05, 2023	8.740	8.740	8.550	8.700	41,352	-0.11(-1.29%)
Jun 02, 2023	8.550	8.880	8.550	8.814	32,484	+0.27(+3.15%)
Jun 01, 2023	8.480	8.560	8.350	8.545	153,210	-0.05(-0.64%)
May 31, 2023	8.400	8.640	8.300	8.600	143,207	+0.07(+0.77%)
May 30, 2023	8.450	8.534	8.310	8.534	17,497	+0.11(+1.35%)
May 26, 2023	8.190	8.439	8.190	8.420	14,997	+0.29(+3.57%)
May 25, 2023	8.120	8.200	8.115	8.130	7,362	+0.11(+1.37%)
May 24, 2023	8.280	8.280	7.900	8.020	41,289	-0.25(-3.02%)
May 23, 2023	8.210	8.330	8.180	8.270	22,861	+0.02(+0.24%)
May 22, 2023	8.200	8.250	8.150	8.250	82,965	+0.05(+0.61%)
May 19, 2023	8.230	8.250	8.117	8.200	43,029	+0.15(+1.89%)
May 18, 2023	7.964	8.100	7.830	8.048	34,947	+0.20(+2.52%)
May 16, 2023				7.850	0	+0.00(+0.06%)
May 11, 2023				7.845	0	-0.18(-2.24%)
May 08, 2023				8.025	0	+0.31(+3.95%)
May 03, 2023				7.720	0	-0.22(-2.77%)
May 02, 2023	7.940	7.940	7.940	7.940	650	+0.17(+2.13%)

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