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 )

10.88 +0.13 (+1.21%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 3, 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 (%)
Apr 26, 2023 7.670 0 -0.20(-2.54%)
Apr 25, 2023 7.870 7.870 7.870 7.870 120 -0.12(-1.50%)
Apr 24, 2023 7.950 7.990 7.950 7.990 2,800 -0.11(-1.36%)
Apr 20, 2023 8.100 41 -0.26(-3.11%)
Apr 14, 2023 8.360 30 +0.01(+0.12%)
Apr 13, 2023 8.300 8.405 8.261 8.350 3,284 +0.05(+0.58%)
Apr 12, 2023 8.302 8.302 8.302 8.302 300 +0.05(+0.62%)
Apr 10, 2023 8.250 0 -0.06(-0.72%)
Apr 06, 2023 8.240 8.310 8.170 8.310 2,638 +0.15(+1.84%)
Apr 03, 2023 8.160 0 +0.06(+0.74%)
Mar 29, 2023 8.100 600 +0.10(+1.25%)
Mar 27, 2023 8.000 0 +0.05(+0.65%)
Mar 24, 2023 7.920 7.949 7.920 7.949 4,479 -0.07(-0.89%)
Mar 23, 2023 8.040 8.040 8.020 8.020 5,655 -0.03(-0.37%)
Mar 22, 2023 8.120 8.120 8.050 8.050 3,090 -0.08(-0.95%)
Mar 21, 2023 8.310 8.310 8.127 8.127 858 -0.09(-1.12%)
Mar 20, 2023 8.130 8.219 8.130 8.219 2,243 +0.07(+0.85%)
Mar 17, 2023 8.360 8.360 8.150 8.150 1,300 +0.02(+0.25%)
Mar 16, 2023 8.130 8.130 8.130 8.130 151 -0.03(-0.43%)
Mar 15, 2023 8.100 8.200 8.100 8.165 2,631 -0.04(-0.43%)
Mar 14, 2023 8.200 8.200 8.200 8.200 500 -0.14(-1.70%)
Mar 13, 2023 8.342 8.342 8.055 8.342 1,023 +0.10(+1.24%)
Mar 10, 2023 8.240 8.240 8.240 8.240 201 -0.32(-3.74%)
Mar 08, 2023 8.560 564 +0.01(+0.12%)
Mar 07, 2023 8.620 8.620 8.510 8.550 1,647 -0.25(-2.84%)
Mar 06, 2023 8.800 8.800 8.800 8.800 10,000 +0.50(+6.02%)
Mar 02, 2023 8.300 50,000 +0.01(+0.12%)
Feb 24, 2023 8.290 0 -0.36(-4.16%)
Feb 23, 2023 8.650 8.650 8.650 8.650 658 +0.11(+1.24%)
Feb 22, 2023 8.544 8.544 8.544 8.544 4,129 -0.37(-4.11%)
Feb 17, 2023 8.910 20 -0.29(-3.15%)
Feb 15, 2023 9.200 50 +0.10(+1.15%)
Feb 13, 2023 9.095 20,050 -0.18(-1.94%)
Feb 09, 2023 9.275 0 +0.13(+1.48%)
Feb 08, 2023 9.450 9.450 9.140 9.140 675 -0.89(-8.87%)
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.