OTC Markets OTCPK - Delayed Quote USD

Scottish Mortgage Investment Trust PLC (STMZF)

Compare
11.25 +0.27 (+2.46%)
At close: November 4 at 3:20 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 11.20 11.25 11.05 11.25 11.25 2,423
Oct 31, 2024 11.27 11.27 10.98 10.99 10.99 7,500
Oct 30, 2024 11.27 11.27 11.24 11.24 11.24 350
Oct 29, 2024 11.16 11.30 11.15 11.15 11.15 1,150
Oct 28, 2024 11.26 11.27 11.15 11.15 11.15 2,192
Oct 25, 2024 11.25 11.25 11.25 11.25 11.25 500
Oct 23, 2024 11.11 11.11 11.00 11.00 11.00 1,150
Oct 22, 2024 11.07 11.11 10.83 11.11 11.11 883
Oct 21, 2024 10.77 10.77 10.77 10.77 10.77 250,283
Oct 18, 2024 11.16 11.16 11.16 11.16 11.16 300
Oct 17, 2024 11.12 11.12 11.12 11.12 11.12 170
Oct 16, 2024 11.15 11.15 11.15 11.15 11.15 301
Oct 14, 2024 11.17 11.27 11.17 11.27 11.27 1,269
Oct 11, 2024 11.36 11.40 11.18 11.18 11.18 2,350
Oct 10, 2024 11.05 11.20 11.00 11.00 11.00 625
Oct 8, 2024 11.16 11.16 11.16 11.16 11.16 1,571
Oct 7, 2024 11.05 11.16 11.05 11.16 11.16 1,548
Oct 3, 2024 11.37 11.37 11.00 11.00 11.00 4,373
Oct 2, 2024 11.14 11.14 10.92 10.92 10.92 6,140
Oct 1, 2024 10.90 10.90 10.90 10.90 10.90 20,825
Sep 30, 2024 11.25 11.25 11.00 11.00 11.00 270
Sep 27, 2024 11.25 11.48 11.25 11.48 11.48 1,089
Sep 26, 2024 11.25 11.25 11.25 11.25 11.25 150
Sep 24, 2024 11.00 11.00 10.78 10.84 10.84 41,014
Sep 23, 2024 10.80 11.05 10.80 11.05 11.05 2,166
Sep 20, 2024 10.80 10.80 10.80 10.80 10.80 808
Sep 19, 2024 10.95 10.95 10.86 10.86 10.86 2,405
Sep 16, 2024 10.50 10.50 10.50 10.50 10.50 781
Sep 10, 2024 10.39 10.39 10.39 10.39 10.39 100
Sep 9, 2024 10.41 10.41 10.41 10.41 10.41 300
Sep 6, 2024 10.40 10.41 10.33 10.41 10.41 7,975
Sep 5, 2024 10.56 10.56 10.25 10.25 10.25 1,575
Sep 4, 2024 10.25 10.25 10.25 10.25 10.25 120
Sep 3, 2024 10.60 10.60 10.49 10.49 10.49 2,837
Aug 29, 2024 10.70 10.70 10.70 10.70 10.70 821
Aug 28, 2024 10.86 10.86 10.86 10.86 10.86 245
Aug 27, 2024 10.98 10.98 10.98 10.98 10.98 315
Aug 26, 2024 11.50 11.50 11.20 11.26 11.26 11,343
Aug 23, 2024 11.30 11.30 11.30 11.30 11.30 157
Aug 21, 2024 11.09 11.09 11.09 11.09 11.09 209
Aug 19, 2024 11.19 11.19 11.05 11.05 11.05 10,300
Aug 16, 2024 10.89 11.10 10.89 11.06 11.06 2,598
Aug 14, 2024 11.02 11.02 11.00 11.00 11.00 856
Aug 13, 2024 10.56 10.60 10.56 10.60 10.60 442
Aug 12, 2024 10.37 10.55 10.37 10.55 10.55 707
Aug 9, 2024 10.55 10.55 10.55 10.55 10.55 250
Aug 8, 2024 10.45 10.57 10.38 10.57 10.57 3,630
Aug 7, 2024 10.20 10.20 10.20 10.20 10.20 714
Aug 6, 2024 9.97 10.15 9.97 10.05 10.05 2,787
Aug 5, 2024 9.62 9.74 9.60 9.74 9.74 3,309
Aug 2, 2024 10.61 10.61 10.30 10.53 10.53 6,344
Aug 1, 2024 10.80 11.00 10.80 11.00 11.00 1,270
Jul 31, 2024 11.04 11.20 11.04 11.10 11.10 1,450
Jul 30, 2024 10.96 10.96 10.80 10.80 10.80 1,364
Jul 29, 2024 11.03 11.04 10.84 10.88 10.88 2,605
Jul 26, 2024 10.82 10.82 10.80 10.80 10.80 2,275
Jul 25, 2024 10.88 10.88 10.77 10.82 10.82 8,256
Jul 24, 2024 11.15 11.15 11.11 11.11 11.11 8,176
Jul 23, 2024 11.30 11.42 11.15 11.15 11.15 2,361
Jul 22, 2024 11.30 11.30 11.17 11.17 11.17 1,374
Jul 18, 2024 11.38 11.38 11.32 11.32 11.32 1,052
Jul 17, 2024 11.51 11.55 11.40 11.40 11.40 5,426
Jul 16, 2024 11.60 11.90 11.60 11.90 11.90 200
Jul 15, 2024 11.70 11.70 11.55 11.55 11.55 18,390
Jul 12, 2024 11.75 11.93 11.74 11.78 11.78 734
Jul 11, 2024 11.77 11.85 11.51 11.85 11.85 744
Jul 10, 2024 11.51 11.51 11.51 11.51 11.51 282
Jul 9, 2024 11.50 11.50 11.40 11.40 11.40 2,309
Jul 8, 2024 11.61 11.61 11.61 11.61 11.61 323
Jul 5, 2024 11.40 11.40 11.38 11.38 11.38 235
Jul 2, 2024 11.06 11.06 11.06 11.06 11.06 230
Jul 1, 2024 11.28 11.28 11.28 11.28 11.28 1,060
Jun 28, 2024 11.30 11.30 11.30 11.30 11.30 100
Jun 27, 2024 11.25 11.37 11.25 11.36 11.36 2,661
Jun 25, 2024 11.16 11.24 11.16 11.24 11.24 488
Jun 24, 2024 11.36 11.37 11.25 11.25 11.25 33,300
Jun 20, 2024 11.07 11.37 11.07 11.12 11.12 12,579
Jun 18, 2024 11.43 11.43 11.43 11.43 11.43 160
Jun 17, 2024 11.45 11.45 11.09 11.09 11.09 275
Jun 14, 2024 11.44 11.44 11.29 11.35 11.35 2,626
Jun 13, 2024 11.35 11.50 11.34 11.46 11.46 1,350
Jun 12, 2024 11.70 11.71 11.37 11.71 11.71 1,098
Jun 11, 2024 11.10 11.10 11.10 11.10 11.10 16,000
Jun 10, 2024 11.45 11.61 11.45 11.61 11.61 2,045
Jun 7, 2024 11.47 11.58 11.43 11.50 11.50 14,360
Jun 6, 2024 11.42 11.50 11.42 11.50 11.50 4,550
Jun 5, 2024 11.44 11.47 11.44 11.47 11.47 1,849
Jun 4, 2024 11.55 11.55 11.21 11.44 11.44 5,188
Jun 3, 2024 11.25 11.42 11.21 11.42 11.42 2,416
May 31, 2024 11.34 11.34 11.34 11.34 11.34 118
May 30, 2024 11.32 11.32 11.32 11.32 11.32 151
May 29, 2024 11.40 11.40 11.25 11.25 11.25 900
May 24, 2024 11.54 11.56 11.53 11.53 11.53 2,680
May 23, 2024 11.39 11.44 11.39 11.44 11.44 692
May 22, 2024 11.11 11.23 11.11 11.12 11.12 4,060
May 21, 2024 11.25 11.25 10.87 10.87 10.87 1,569
May 20, 2024 11.27 11.27 11.26 11.26 11.26 464
May 17, 2024 11.31 11.31 11.31 11.31 11.31 151
May 16, 2024 11.20 11.61 11.20 11.61 11.61 1,179
May 15, 2024 11.20 11.20 11.20 11.20 11.20 4,000
May 14, 2024 10.99 11.06 10.99 11.06 11.06 1,135
May 13, 2024 11.32 11.32 10.79 10.79 10.79 4,428
May 10, 2024 11.21 11.21 11.21 11.21 11.21 440
May 9, 2024 11.26 11.27 11.20 11.20 11.20 13,753
May 8, 2024 11.10 11.10 11.10 11.10 11.10 235
May 7, 2024 11.23 11.23 10.92 10.92 10.92 2,639
May 6, 2024 10.87 11.10 10.87 10.98 10.98 1,635
May 3, 2024 10.88 10.88 10.88 10.88 10.88 10,079
May 2, 2024 10.55 10.75 10.46 10.75 10.75 983
May 1, 2024 10.47 10.52 10.31 10.31 10.31 952
Apr 30, 2024 10.47 10.47 10.47 10.47 10.47 150
Apr 29, 2024 10.48 10.50 10.48 10.48 10.48 2,000
Apr 25, 2024 10.27 10.27 10.27 10.27 10.27 1,106
Apr 23, 2024 10.28 10.45 10.25 10.45 10.45 2,090
Apr 22, 2024 9.95 10.10 9.95 10.07 10.07 2,019
Apr 19, 2024 10.05 10.05 9.98 9.98 9.98 4,021
Apr 18, 2024 10.28 10.28 10.20 10.20 10.20 1,431
Apr 17, 2024 10.19 10.30 10.19 10.28 10.28 1,874
Apr 16, 2024 10.51 10.51 10.24 10.33 10.33 6,744
Apr 15, 2024 10.75 10.80 10.75 10.80 10.80 365
Apr 12, 2024 10.95 11.00 10.76 10.76 10.76 6,741
Apr 11, 2024 10.98 10.98 10.95 10.95 10.95 650
Apr 10, 2024 11.00 11.06 10.98 10.98 10.98 14,600
Apr 9, 2024 10.98 10.98 10.98 10.98 10.98 250
Apr 8, 2024 11.20 11.20 11.10 11.20 11.20 785
Apr 5, 2024 11.00 11.00 10.64 10.74 10.74 3,034
Apr 4, 2024 10.91 10.91 10.89 10.89 10.89 900
Apr 3, 2024 10.85 10.98 10.80 10.98 10.98 1,675
Apr 2, 2024 10.95 10.95 10.95 10.95 10.95 597
Apr 1, 2024 11.48 11.48 11.24 11.24 11.24 1,171
Mar 28, 2024 11.26 11.49 11.21 11.49 11.49 5,589
Mar 27, 2024 11.21 11.21 11.21 11.21 11.21 483
Mar 26, 2024 11.07 11.15 10.94 11.15 11.15 634
Mar 25, 2024 11.05 11.05 10.81 10.81 10.81 2,540
Mar 22, 2024 11.09 11.20 11.06 11.06 11.06 6,107
Mar 21, 2024 11.00 11.00 10.77 10.77 10.77 5,633
Mar 20, 2024 10.62 10.62 10.62 10.62 10.62 350
Mar 19, 2024 10.61 10.61 10.61 10.61 10.61 3,060
Mar 18, 2024 10.55 10.65 10.46 10.46 10.46 11,435
Mar 15, 2024 10.25 10.54 10.25 10.54 10.54 3,901
Mar 14, 2024 9.96 9.96 9.96 9.96 9.96 155
Mar 13, 2024 9.99 10.08 9.98 10.08 10.08 1,011
Mar 12, 2024 10.25 10.25 10.00 10.05 10.05 7,693
Mar 11, 2024 10.01 10.05 9.99 10.05 10.05 2,145
Mar 8, 2024 10.10 10.10 10.00 10.01 10.01 2,986
Mar 7, 2024 10.15 10.25 10.10 10.10 10.10 820
Mar 6, 2024 10.05 10.15 10.05 10.05 10.05 3,419
Mar 5, 2024 10.03 10.11 9.80 9.80 9.80 4,081
Mar 4, 2024 10.15 10.15 10.14 10.14 10.14 2,473
Mar 1, 2024 10.16 10.25 10.11 10.19 10.19 6,202
Feb 29, 2024 10.15 10.18 10.00 10.18 10.18 7,316
Feb 28, 2024 10.07 10.07 10.06 10.06 10.06 592
Feb 27, 2024 10.13 10.20 10.10 10.14 10.14 4,147
Feb 26, 2024 10.04 10.08 10.04 10.08 10.08 1,747
Feb 23, 2024 10.10 10.10 10.09 10.09 10.09 1,175
Feb 22, 2024 9.99 10.19 9.85 10.10 10.10 2,600
Feb 21, 2024 9.79 9.82 9.51 9.78 9.78 3,966
Feb 20, 2024 10.06 10.06 9.79 9.86 9.86 2,865
Feb 16, 2024 10.10 10.18 10.10 10.18 10.18 1,116
Feb 15, 2024 9.95 10.03 9.95 10.02 10.02 8,356
Feb 14, 2024 9.97 9.97 9.88 9.88 9.88 6,419
Feb 13, 2024 9.84 10.00 9.80 9.80 9.80 810
Feb 12, 2024 9.91 10.15 9.91 10.15 10.15 2,257
Feb 7, 2024 9.94 9.94 9.85 9.94 9.94 1,788
Feb 6, 2024 9.75 9.80 9.75 9.80 9.80 1,699
Feb 5, 2024 9.63 9.63 9.63 9.63 9.63 1,000
Feb 2, 2024 9.72 9.72 9.61 9.63 9.63 2,551
Feb 1, 2024 9.74 9.75 9.73 9.73 9.73 2,663
Jan 30, 2024 9.75 9.98 9.75 9.98 9.98 355
Jan 29, 2024 10.05 10.05 9.87 9.87 9.87 1,334
Jan 26, 2024 9.88 10.10 9.88 9.99 9.99 3,230
Jan 25, 2024 9.81 9.83 9.81 9.83 9.83 677
Jan 24, 2024 9.85 9.91 9.85 9.91 9.91 1,432
Jan 23, 2024 9.69 9.75 9.52 9.75 9.75 1,180
Jan 22, 2024 9.43 9.68 9.43 9.68 9.68 3,300
Jan 19, 2024 9.55 9.55 9.55 9.55 9.55 690
Jan 18, 2024 9.73 9.73 9.50 9.50 9.50 1,700
Jan 17, 2024 9.49 9.49 9.49 9.49 9.49 100
Jan 16, 2024 9.55 9.88 9.55 9.85 9.85 2,374
Jan 12, 2024 9.85 10.02 9.85 9.85 9.85 11,450
Jan 11, 2024 10.10 10.10 9.98 9.98 9.98 800
Jan 10, 2024 9.75 9.93 9.75 9.93 9.93 1,950
Jan 9, 2024 9.74 9.85 9.63 9.77 9.77 9,000
Jan 8, 2024 9.60 9.75 9.52 9.75 9.75 4,839
Jan 5, 2024 9.65 9.65 9.65 9.65 9.65 1,814
Jan 4, 2024 9.41 9.75 9.41 9.50 9.50 1,808
Jan 3, 2024 9.90 9.90 9.49 9.72 9.72 1,559
Jan 2, 2024 10.15 10.15 9.99 9.99 9.99 721
Dec 29, 2023 10.00 10.00 10.00 10.00 10.00 536
Dec 28, 2023 10.11 10.33 10.11 10.27 10.27 3,011
Dec 27, 2023 10.10 10.25 10.08 10.15 10.15 4,978
Dec 26, 2023 9.90 10.02 9.90 9.92 9.92 3,124
Dec 22, 2023 9.93 10.02 9.87 9.90 9.90 927
Dec 20, 2023 9.89 10.10 9.89 9.94 9.94 3,381
Dec 19, 2023 9.97 10.10 9.87 9.87 9.87 8,446
Dec 18, 2023 9.98 10.01 9.80 10.01 10.01 4,086
Dec 15, 2023 10.00 10.00 9.98 10.00 10.00 7,110
Dec 14, 2023 9.88 9.91 9.78 9.88 9.88 1,272
Dec 13, 2023 9.39 9.45 9.30 9.39 9.39 8,407
Dec 12, 2023 9.69 9.69 9.29 9.46 9.46 5,160
Dec 11, 2023 9.35 9.50 9.25 9.50 9.50 4,195
Dec 8, 2023 9.30 9.30 9.26 9.26 9.26 1,763
Dec 7, 2023 9.15 9.23 9.07 9.19 9.19 1,453
Dec 6, 2023 9.12 9.24 9.12 9.24 9.24 2,758
Dec 5, 2023 8.99 9.09 8.99 9.09 9.09 790
Dec 4, 2023 9.15 9.16 8.83 9.06 9.06 4,390
Dec 1, 2023 9.16 9.19 9.10 9.19 9.19 5,668
Nov 30, 2023 9.10 9.15 9.10 9.15 9.15 933
Nov 29, 2023 9.07 9.07 9.04 9.04 9.04 337
Nov 28, 2023 9.00 9.04 9.00 9.04 9.04 4,500
Nov 27, 2023 8.84 8.92 8.84 8.85 8.85 4,807
Nov 24, 2023 8.83 8.83 8.83 8.83 8.83 2,500
Nov 22, 2023 8.86 9.05 8.86 9.00 9.00 1,950
Nov 21, 2023 9.02 9.02 9.02 9.02 9.02 428
Nov 20, 2023 8.80 9.00 8.80 9.00 9.00 7,665
Nov 17, 2023 8.60 8.85 8.60 8.73 8.73 2,753
Nov 16, 2023 8.87 8.93 8.78 8.79 8.79 3,227
Nov 15, 2023 8.91 9.03 8.91 9.03 9.03 4,006
Nov 14, 2023 8.70 8.80 8.70 8.80 8.80 9,342
Nov 13, 2023 8.44 8.47 8.44 8.47 8.47 5,284
Nov 10, 2023 8.32 8.49 8.32 8.44 8.44 1,899
Nov 9, 2023 8.50 8.52 8.36 8.52 8.52 1,272
Nov 8, 2023 8.40 8.40 8.35 8.36 8.36 2,690
Nov 7, 2023 8.41 8.41 8.36 8.36 8.36 1,900
Nov 6, 2023 8.36 8.36 8.35 8.35 8.35 1,434