Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Scottish Mortgage Investment Trust Plc (OP: STMZF )

12.19 +0.06 (+0.49%)

Streaming Delayed Price Updated: 11:28 AM EST, Jan 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 15, 2025	12.19	12.19	12.19	12.19	259	+0.06(+0.49%)
Jan 14, 2025	12.09	12.13	12.09	12.13	5,103	-0.07(-0.57%)
Jan 13, 2025	11.96	12.21	11.96	12.20	14,531	+0.00(+0.00%)
Jan 07, 2025				12.20	48	-0.20(-1.61%)
Jan 06, 2025	12.46	12.46	12.40	12.40	6,070	+0.05(+0.40%)
Jan 03, 2025	12.35	12.35	12.35	12.35	573	+0.77(+6.65%)
Jan 02, 2025	11.88	11.88	11.58	11.58	1,784	+0.02(+0.17%)
Dec 31, 2024				11.56	0	-0.25(-2.12%)
Dec 27, 2024				11.81	7	+0.19(+1.64%)
Dec 26, 2024	11.62	11.62	11.62	11.62	3,008	-0.03(-0.26%)
Dec 20, 2024				11.65	0	-0.09(-0.81%)
Dec 19, 2024	11.87	11.87	11.74	11.74	1,145	-0.01(-0.04%)
Dec 18, 2024	12.18	12.18	11.75	11.75	723	-0.45(-3.69%)
Dec 12, 2024				12.20	30	+0.14(+1.16%)
Dec 11, 2024	12.59	12.59	12.06	12.06	2,628	-0.64(-5.04%)
Dec 10, 2024	12.18	12.70	12.18	12.70	1,630	+0.08(+0.63%)
Dec 09, 2024	12.62	12.76	12.48	12.62	2,180	+0.14(+1.12%)
Dec 06, 2024	12.10	12.48	12.10	12.48	720	-0.00(-0.01%)
Dec 04, 2024				12.48	0	+0.13(+1.02%)
Dec 03, 2024	11.98	12.36	11.98	12.36	3,004	-0.04(-0.28%)
Dec 02, 2024	12.39	12.39	12.00	12.39	8,347	+0.39(+3.25%)
Nov 29, 2024	12.00	12.00	11.90	12.00	9,140	+0.13(+1.14%)
Nov 26, 2024				11.87	50	+0.13(+1.11%)
Nov 25, 2024	11.73	11.73	11.73	11.73	497	+0.05(+0.47%)
Nov 22, 2024	11.85	11.85	11.68	11.68	12,632	-0.11(-0.93%)
Nov 21, 2024	11.35	11.79	11.28	11.79	7,991	+0.44(+3.86%)
Nov 20, 2024	11.36	11.55	11.35	11.35	4,021	+0.01(+0.12%)
Nov 19, 2024	11.45	11.47	11.34	11.34	6,492	-0.14(-1.24%)
Nov 18, 2024	11.45	11.68	11.27	11.48	4,961	+0.03(+0.24%)
Nov 15, 2024	11.45	11.53	11.45	11.45	1,135	-0.45(-3.76%)
Nov 14, 2024	11.87	11.92	11.87	11.90	1,470	+0.03(+0.25%)
Nov 13, 2024	11.79	11.87	11.75	11.87	1,081	+0.15(+1.32%)
Nov 12, 2024	11.49	11.77	11.49	11.71	2,811	+0.12(+1.08%)
Nov 11, 2024	11.68	11.84	11.59	11.59	15,325	+0.07(+0.65%)
Nov 08, 2024	11.75	11.75	11.37	11.52	28,465	-0.25(-2.11%)
Nov 07, 2024	11.76	11.85	11.76	11.76	3,363	+0.18(+1.58%)
Nov 06, 2024	11.48	11.58	11.35	11.58	1,900	+0.14(+1.26%)
Nov 05, 2024	11.37	11.44	11.26	11.44	2,690	+0.19(+1.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Scottish Mortgage Investment Trust Plc (OP: STMZF )

Historical Prices