Scottish Mortgage Investment Trust PLC (STMZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:52PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1,106 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 10.28 | 10.45 | 10.25 | 10.45 | 10.45 | 2,090 |
| 22 Apr 2024 | 9.95 | 10.10 | 9.95 | 10.07 | 10.07 | 2,019 |
| 19 Apr 2024 | 10.05 | 10.05 | 9.98 | 9.98 | 9.98 | 4,021 |
| 18 Apr 2024 | 10.28 | 10.28 | 10.20 | 10.20 | 10.20 | 1,431 |
| 17 Apr 2024 | 10.19 | 10.30 | 10.19 | 10.28 | 10.28 | 1,874 |
| 16 Apr 2024 | 10.51 | 10.51 | 10.24 | 10.33 | 10.33 | 6,744 |
| 15 Apr 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 365 |
| 12 Apr 2024 | 10.95 | 11.00 | 10.76 | 10.76 | 10.76 | 6,741 |
| 11 Apr 2024 | 10.98 | 10.98 | 10.95 | 10.95 | 10.95 | 650 |
| 10 Apr 2024 | 11.00 | 11.06 | 10.98 | 10.98 | 10.98 | 14,600 |
| 09 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 250 |
| 08 Apr 2024 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | 785 |
| 05 Apr 2024 | 11.00 | 11.00 | 10.64 | 10.74 | 10.74 | 3,034 |
| 04 Apr 2024 | 10.91 | 10.91 | 10.89 | 10.89 | 10.89 | 900 |
| 03 Apr 2024 | 10.85 | 10.98 | 10.80 | 10.98 | 10.98 | 1,675 |
| 02 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 597 |
| 01 Apr 2024 | 11.48 | 11.48 | 11.24 | 11.24 | 11.24 | 1,171 |
| 28 Mar 2024 | 11.26 | 11.49 | 11.21 | 11.49 | 11.49 | 5,589 |
| 27 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 483 |
| 26 Mar 2024 | 11.07 | 11.15 | 10.94 | 11.15 | 11.15 | 634 |
| 25 Mar 2024 | 11.05 | 11.05 | 10.81 | 10.81 | 10.81 | 2,540 |
| 22 Mar 2024 | 11.09 | 11.20 | 11.06 | 11.06 | 11.06 | 6,107 |
| 21 Mar 2024 | 11.00 | 11.00 | 10.77 | 10.77 | 10.77 | 5,633 |
| 20 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 350 |
| 19 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 3,060 |
| 18 Mar 2024 | 10.55 | 10.65 | 10.46 | 10.46 | 10.46 | 11,435 |
| 15 Mar 2024 | 10.25 | 10.54 | 10.25 | 10.54 | 10.54 | 3,901 |
| 14 Mar 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 155 |
| 13 Mar 2024 | 9.99 | 10.08 | 9.98 | 10.08 | 10.08 | 1,011 |
| 12 Mar 2024 | 10.25 | 10.25 | 10.00 | 10.05 | 10.05 | 7,693 |
| 11 Mar 2024 | 10.01 | 10.05 | 9.99 | 10.05 | 10.05 | 2,145 |
| 08 Mar 2024 | 10.10 | 10.10 | 10.00 | 10.01 | 10.01 | 2,986 |
| 07 Mar 2024 | 10.15 | 10.25 | 10.10 | 10.10 | 10.10 | 820 |
| 06 Mar 2024 | 10.05 | 10.15 | 10.05 | 10.05 | 10.05 | 3,419 |
| 05 Mar 2024 | 10.03 | 10.11 | 9.80 | 9.80 | 9.80 | 4,081 |
| 04 Mar 2024 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 2,473 |
| 01 Mar 2024 | 10.16 | 10.25 | 10.11 | 10.19 | 10.19 | 6,202 |
| 29 Feb 2024 | 10.15 | 10.18 | 10.00 | 10.18 | 10.18 | 7,316 |
| 28 Feb 2024 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | 592 |
| 27 Feb 2024 | 10.13 | 10.20 | 10.10 | 10.14 | 10.14 | 4,147 |
| 26 Feb 2024 | 10.04 | 10.08 | 10.04 | 10.08 | 10.08 | 1,747 |
| 23 Feb 2024 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | 1,175 |
| 22 Feb 2024 | 9.99 | 10.19 | 9.85 | 10.10 | 10.10 | 2,600 |
| 21 Feb 2024 | 9.79 | 9.82 | 9.51 | 9.78 | 9.78 | 3,966 |
| 20 Feb 2024 | 10.06 | 10.06 | 9.79 | 9.86 | 9.86 | 2,865 |
| 16 Feb 2024 | 10.10 | 10.18 | 10.10 | 10.18 | 10.18 | 1,116 |
| 15 Feb 2024 | 9.95 | 10.03 | 9.95 | 10.02 | 10.02 | 8,356 |
| 14 Feb 2024 | 9.97 | 9.97 | 9.88 | 9.88 | 9.88 | 6,419 |
| 13 Feb 2024 | 9.84 | 10.00 | 9.80 | 9.80 | 9.80 | 810 |
| 12 Feb 2024 | 9.91 | 10.15 | 9.91 | 10.15 | 10.15 | 2,257 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 9.94 | 9.94 | 9.85 | 9.94 | 9.94 | 1,788 |
| 06 Feb 2024 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 1,699 |
| 05 Feb 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1,000 |
| 02 Feb 2024 | 9.72 | 9.72 | 9.61 | 9.63 | 9.63 | 2,551 |
| 01 Feb 2024 | 9.74 | 9.75 | 9.73 | 9.73 | 9.73 | 2,663 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 9.75 | 9.98 | 9.75 | 9.98 | 9.98 | 355 |
| 29 Jan 2024 | 10.05 | 10.05 | 9.87 | 9.87 | 9.87 | 1,334 |
| 26 Jan 2024 | 9.88 | 10.10 | 9.88 | 9.99 | 9.99 | 3,230 |
| 25 Jan 2024 | 9.81 | 9.83 | 9.81 | 9.83 | 9.83 | 677 |
| 24 Jan 2024 | 9.85 | 9.91 | 9.85 | 9.91 | 9.91 | 1,432 |
| 23 Jan 2024 | 9.69 | 9.75 | 9.52 | 9.75 | 9.75 | 1,180 |
| 22 Jan 2024 | 9.43 | 9.68 | 9.43 | 9.68 | 9.68 | 3,300 |
| 19 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 690 |
| 18 Jan 2024 | 9.73 | 9.73 | 9.50 | 9.50 | 9.50 | 1,700 |
| 17 Jan 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 100 |
| 16 Jan 2024 | 9.55 | 9.88 | 9.55 | 9.85 | 9.85 | 2,374 |
| 12 Jan 2024 | 9.85 | 10.02 | 9.85 | 9.85 | 9.85 | 11,450 |
| 11 Jan 2024 | 10.10 | 10.10 | 9.98 | 9.98 | 9.98 | 800 |
| 10 Jan 2024 | 9.75 | 9.93 | 9.75 | 9.93 | 9.93 | 1,950 |
| 09 Jan 2024 | 9.74 | 9.85 | 9.63 | 9.77 | 9.77 | 9,000 |
| 08 Jan 2024 | 9.60 | 9.75 | 9.52 | 9.75 | 9.75 | 4,839 |
| 05 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1,814 |
| 04 Jan 2024 | 9.41 | 9.75 | 9.41 | 9.50 | 9.50 | 1,808 |
| 03 Jan 2024 | 9.90 | 9.90 | 9.49 | 9.72 | 9.72 | 1,559 |
| 02 Jan 2024 | 10.15 | 10.15 | 9.99 | 9.99 | 9.99 | 721 |
| 29 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 536 |
| 28 Dec 2023 | 10.11 | 10.33 | 10.11 | 10.27 | 10.27 | 3,011 |
| 27 Dec 2023 | 10.10 | 10.25 | 10.08 | 10.15 | 10.15 | 4,978 |
| 26 Dec 2023 | 9.90 | 10.02 | 9.90 | 9.92 | 9.92 | 3,124 |
| 22 Dec 2023 | 9.93 | 10.02 | 9.87 | 9.90 | 9.90 | 927 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 9.89 | 10.10 | 9.89 | 9.94 | 9.94 | 3,381 |
| 19 Dec 2023 | 9.97 | 10.10 | 9.87 | 9.87 | 9.87 | 8,446 |
| 18 Dec 2023 | 9.98 | 10.01 | 9.80 | 10.01 | 10.01 | 4,086 |
| 15 Dec 2023 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 7,110 |
| 14 Dec 2023 | 9.88 | 9.91 | 9.78 | 9.88 | 9.88 | 1,272 |
| 13 Dec 2023 | 9.39 | 9.45 | 9.30 | 9.39 | 9.39 | 8,407 |
| 12 Dec 2023 | 9.69 | 9.69 | 9.29 | 9.46 | 9.46 | 5,160 |
| 11 Dec 2023 | 9.35 | 9.50 | 9.25 | 9.50 | 9.50 | 4,195 |
| 08 Dec 2023 | 9.30 | 9.30 | 9.26 | 9.26 | 9.26 | 1,763 |
| 07 Dec 2023 | 9.15 | 9.23 | 9.07 | 9.19 | 9.19 | 1,453 |
| 06 Dec 2023 | 9.12 | 9.24 | 9.12 | 9.24 | 9.24 | 2,758 |
| 05 Dec 2023 | 8.99 | 9.09 | 8.99 | 9.09 | 9.09 | 790 |
| 04 Dec 2023 | 9.15 | 9.16 | 8.83 | 9.06 | 9.06 | 4,390 |
| 01 Dec 2023 | 9.16 | 9.19 | 9.10 | 9.19 | 9.19 | 5,668 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.