Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 31, 2024 11.34 11.34 11.34 11.34 118 +0.02(+0.13%)
May 30, 2024 11.32 11.32 11.32 11.32 151 +0.07(+0.67%)
May 29, 2024 11.40 11.40 11.25 11.25 900 -0.28(-2.43%)
May 24, 2024 11.54 11.56 11.53 11.53 2,680 +0.09(+0.83%)
May 23, 2024 11.39 11.44 11.39 11.44 692 +0.31(+2.81%)
May 22, 2024 11.11 11.22 11.11 11.12 4,060 +0.25(+2.32%)
May 21, 2024 11.11 11.25 10.87 10.87 1,569 -0.39(-3.46%)
May 20, 2024 11.27 11.27 11.26 11.26 464 -0.04(-0.40%)
May 17, 2024 11.30 11.30 11.30 11.30 151 -0.30(-2.63%)
May 16, 2024 11.20 11.61 11.20 11.61 1,179 +0.41(+3.66%)
May 15, 2024 11.20 11.20 11.20 11.20 4,000 +0.14(+1.27%)
May 14, 2024 10.99 11.06 10.99 11.06 1,135 +0.27(+2.50%)
May 13, 2024 11.32 11.32 10.79 10.79 4,428 -0.42(-3.75%)
May 10, 2024 11.21 11.21 11.21 11.21 440 +0.01(+0.04%)
May 09, 2024 11.26 11.27 11.21 11.21 13,753 +0.11(+0.95%)
May 08, 2024 11.10 11.10 11.10 11.10 235 +0.18(+1.65%)
May 07, 2024 11.23 11.23 10.92 10.92 2,639 -0.06(-0.55%)
May 06, 2024 10.87 11.11 10.87 10.98 1,635 +0.10(+0.92%)
May 03, 2024 10.88 10.88 10.88 10.88 10,079 +0.13(+1.21%)
May 02, 2024 10.55 10.75 10.46 10.75 983 +0.44(+4.27%)
May 01, 2024 10.47 10.53 10.31 10.31 952 -0.16(-1.53%)
Apr 30, 2024 10.47 10.47 10.47 10.47 150 -0.00(-0.05%)
Apr 29, 2024 10.48 10.50 10.47 10.47 2,000 +0.21(+2.00%)
Apr 25, 2024 10.27 696 -0.18(-1.72%)
Apr 23, 2024 10.45 74 +0.38(+3.72%)
Apr 22, 2024 9.950 10.10 9.950 10.07 2,019 +0.09(+0.95%)
Apr 19, 2024 10.01 10.05 9.975 9.980 4,021 -0.22(-2.16%)
Apr 18, 2024 10.20 10.28 10.20 10.20 1,431 -0.08(-0.78%)
Apr 17, 2024 10.19 10.30 10.19 10.28 1,874 -0.05(-0.45%)
Apr 16, 2024 10.51 10.51 10.24 10.33 6,744 -0.47(-4.38%)
Apr 15, 2024 10.75 10.80 10.75 10.80 365 +0.04(+0.37%)
Apr 12, 2024 10.85 11.00 10.76 10.76 6,741 -0.19(-1.74%)
Apr 11, 2024 10.98 10.98 10.95 10.95 650 -0.03(-0.27%)
Apr 10, 2024 11.00 11.06 10.98 10.98 14,600 +0.00(+0.00%)
Apr 09, 2024 10.98 10.98 10.98 10.98 250 -0.22(-1.96%)
Apr 08, 2024 11.20 11.20 11.10 11.20 785 +0.46(+4.28%)
Apr 05, 2024 11.00 11.00 10.64 10.74 3,034 -0.14(-1.33%)
Apr 04, 2024 10.91 10.91 10.88 10.88 900 -0.10(-0.91%)
Apr 03, 2024 10.85 10.98 10.80 10.98 1,675 +0.04(+0.32%)
Apr 02, 2024 10.95 10.95 10.95 10.95 597 -0.29(-2.58%)
Apr 01, 2024 11.24 11.48 11.24 11.24 1,171 -0.25(-2.18%)
Mar 28, 2024 11.26 11.49 11.21 11.49 5,589 +0.28(+2.50%)
Mar 27, 2024 11.21 11.21 11.21 11.21 483 +0.06(+0.54%)
Mar 26, 2024 11.07 11.15 10.94 11.15 634 +0.34(+3.11%)
Mar 25, 2024 10.81 11.05 10.81 10.81 2,540 -0.25(-2.27%)
Mar 22, 2024 11.09 11.20 11.06 11.06 6,107 +0.29(+2.74%)
Mar 21, 2024 10.91 11.00 10.77 10.77 5,706 +0.15(+1.41%)
Mar 20, 2024 10.62 10.62 10.62 10.62 350 +0.01(+0.09%)
Mar 19, 2024 10.61 10.61 10.61 10.61 3,060 +0.15(+1.43%)
Mar 18, 2024 10.55 10.65 10.46 10.46 11,435 -0.08(-0.76%)
Mar 15, 2024 10.25 10.54 10.25 10.54 3,901 +0.58(+5.82%)
Mar 14, 2024 9.960 9.960 9.960 9.960 155 -0.12(-1.15%)
Mar 13, 2024 9.990 10.08 9.980 10.08 1,011 +0.03(+0.26%)
Mar 12, 2024 10.25 10.25 10.00 10.05 7,693 +0.00(+0.00%)
Mar 11, 2024 10.01 10.05 9.992 10.05 2,145 +0.04(+0.40%)
Mar 08, 2024 10.00 10.10 10.00 10.01 2,986 -0.09(-0.89%)
Mar 07, 2024 10.15 10.25 10.10 10.10 820 +0.05(+0.50%)
Mar 06, 2024 10.05 10.15 10.05 10.05 3,419 +0.25(+2.55%)
Mar 05, 2024 10.03 10.11 9.800 9.800 4,081 -0.34(-3.35%)
Mar 04, 2024 10.15 10.15 10.14 10.14 2,473 -0.04(-0.44%)
Mar 01, 2024 10.16 10.25 10.12 10.19 6,202 +0.01(+0.05%)
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%)
Dec 01, 2023 9.100 9.191 9.100 9.191 5,668 +0.04(+0.46%)
Nov 30, 2023 9.100 9.149 9.100 9.149 933 +0.11(+1.21%)
Nov 29, 2023 9.040 9.072 9.040 9.040 337 +0.00(+0.00%)
Nov 28, 2023 9.000 9.040 9.000 9.040 4,500 +0.19(+2.15%)
Nov 27, 2023 8.905 8.920 8.840 8.850 4,807 +0.02(+0.23%)
Nov 24, 2023 8.830 8.830 8.830 8.830 2,500 -0.17(-1.89%)
Nov 22, 2023 8.860 9.046 8.860 9.000 1,950 -0.02(-0.24%)
Nov 21, 2023 9.022 9.022 9.022 9.022 428 +0.02(+0.24%)
Nov 20, 2023 8.800 9.000 8.800 9.000 7,665 +0.28(+3.15%)
Nov 17, 2023 8.600 8.850 8.600 8.725 2,753 -0.06(-0.74%)
Nov 16, 2023 8.870 8.928 8.780 8.790 3,227 -0.24(-2.64%)
Nov 15, 2023 8.910 9.028 8.910 9.028 4,006 +0.23(+2.60%)
Nov 14, 2023 8.764 8.800 8.700 8.800 9,342 +0.33(+3.90%)
Nov 13, 2023 8.440 8.470 8.440 8.470 5,284 +0.03(+0.36%)
Nov 10, 2023 8.325 8.486 8.325 8.440 1,899 -0.08(-0.94%)
Nov 09, 2023 8.360 8.520 8.360 8.520 1,272 +0.16(+1.96%)
Nov 08, 2023 8.400 8.400 8.354 8.356 2,690 -0.00(-0.05%)
Nov 07, 2023 8.415 8.415 8.360 8.360 1,900 +0.01(+0.12%)
Nov 06, 2023 8.360 8.360 8.350 8.350 1,434 -0.05(-0.60%)
Nov 03, 2023 8.390 8.480 8.210 8.400 4,096 +0.28(+3.38%)
Nov 02, 2023 8.038 8.130 8.000 8.125 5,525 +0.21(+2.59%)
Nov 01, 2023 7.975 7.975 7.824 7.920 399 +0.19(+2.48%)
Oct 31, 2023 7.805 7.810 7.729 7.729 1,760 +0.01(+0.11%)
Oct 30, 2023 7.725 7.725 7.670 7.720 1,436 -0.06(-0.73%)
Oct 27, 2023 7.710 7.785 7.680 7.777 674 +0.04(+0.54%)
Oct 26, 2023 7.796 7.800 7.710 7.735 4,097 -0.09(-1.21%)
Oct 25, 2023 7.870 7.910 7.830 7.830 2,307 -0.17(-2.12%)
Oct 24, 2023 8.000 8.045 8.000 8.000 1,020 +0.20(+2.56%)
Oct 23, 2023 7.920 7.925 7.800 7.800 10,903 -0.19(-2.38%)
Oct 20, 2023 8.030 8.050 7.955 7.990 13,193 -0.04(-0.50%)
Oct 19, 2023 8.062 8.115 8.030 8.030 840 -0.06(-0.68%)
Oct 18, 2023 8.085 8.085 8.085 8.085 437 -0.06(-0.80%)
Oct 17, 2023 8.150 8.150 8.150 8.150 4,010 -0.02(-0.24%)
Oct 16, 2023 8.195 8.350 8.170 8.170 9,609 -0.09(-1.09%)
Oct 13, 2023 8.245 8.270 8.170 8.260 2,011 -0.17(-1.96%)
Oct 12, 2023 8.370 8.500 8.370 8.425 1,407 -0.08(-1.00%)
Oct 11, 2023 8.440 8.510 8.415 8.510 921 +0.09(+1.07%)
Oct 10, 2023 8.260 8.420 8.260 8.420 2,453 +0.15(+1.81%)
Oct 09, 2023 8.220 8.270 8.155 8.270 7,707 -0.13(-1.55%)
Oct 06, 2023 8.030 8.400 8.030 8.400 7,161 +0.10(+1.20%)
Oct 05, 2023 8.000 8.300 8.000 8.300 6,358 +0.30(+3.75%)
Oct 04, 2023 8.050 8.050 8.000 8.000 5,530 -0.01(-0.06%)
Oct 03, 2023 7.920 8.005 7.920 8.005 6,018 -0.18(-2.26%)
Oct 02, 2023 8.095 8.190 7.960 8.190 8,971 +0.05(+0.68%)
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%)
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%)
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.