OTC Markets OTCPK - Delayed Quote USD

Scottish Mortgage Investment Trust PLC (STMZF)

13.55
-0.30
(-2.13%)
At close: June 5 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202513.5413.5513.5413.5513.553,801
Jun 5, 202513.8413.8413.8413.8413.84151
Jun 4, 202513.3213.3213.3213.3213.326,600
Jun 3, 202513.4013.4013.2013.2013.203,032
Jun 2, 202513.4013.4013.3013.3013.30552
May 30, 202513.4513.4513.4513.4513.45100
May 29, 202513.5813.6013.5813.6013.601,233
May 28, 202513.6013.7213.0513.5213.523,200
May 27, 202513.7413.7413.3213.6013.603,950
May 23, 202513.4313.4313.4313.4313.432,510
May 22, 202513.1913.1913.1913.1913.191,200
May 21, 202513.3013.3013.0013.0013.00210
May 20, 202513.3513.3513.3513.3513.35150
May 19, 202513.4013.4013.4013.4013.402,101
May 15, 202513.4013.4913.2713.2713.273,695
May 13, 202513.0013.0013.0013.0013.002,041
May 9, 202512.6012.6012.6012.6012.601,889
May 8, 202512.3112.5112.3112.5112.514,160
May 7, 202512.3012.3512.0212.0212.023,214
May 6, 202512.5512.5512.5512.5512.553,000
May 5, 202512.5012.5012.5012.5012.50160
May 1, 202512.2512.2512.2512.2512.25500
Apr 30, 202512.1312.2512.1312.2512.252,033
Apr 28, 202512.0112.0112.0012.0012.002,630
Apr 24, 202511.5912.0511.5912.0512.051,655
Apr 17, 202511.7611.7611.7611.7611.76110
Apr 16, 202511.4811.4811.2211.2511.253,100
Apr 15, 202511.7911.9911.7011.9911.99800
Apr 14, 202511.4311.9511.4311.9511.956,793
Apr 11, 202511.4711.4711.4311.4311.43871
Apr 10, 202510.9511.4210.9511.2211.227,607
Apr 9, 202510.7111.1810.4310.7510.753,520
Apr 8, 202510.8811.0010.8810.9210.922,200
Apr 7, 20259.8710.859.8710.6510.654,149
Apr 4, 202511.3611.3610.7811.2011.202,540
Apr 3, 202512.0212.0211.4911.4911.4911,950
Apr 2, 202512.2912.4512.2912.4512.45596
Mar 31, 202512.3012.3012.3012.3012.30393
Mar 28, 202512.4312.4312.4312.4312.431,630
Mar 27, 202512.3712.3712.3712.3712.371,030
Mar 25, 202512.9012.9012.6412.6412.644,824
Mar 24, 202512.7312.7312.7312.7312.734,000
Mar 21, 202512.7412.7412.2212.2212.221,539
Mar 19, 202512.5012.7512.5012.7512.755,800
Mar 14, 202512.2412.3012.2012.3012.304,762
Mar 13, 202512.3012.3012.1212.1212.122,150
Mar 11, 202512.2512.2712.2012.2712.27963
Mar 10, 202512.5012.5012.2712.2712.27992
Mar 7, 202512.9812.9812.7212.8712.871,520
Mar 6, 202512.9012.9012.6212.6212.621,865
Mar 4, 202512.6012.6912.4012.5812.582,467
Mar 3, 202513.0413.4613.0413.0613.064,613
Feb 28, 202513.0413.2313.0413.2313.232,185
Feb 26, 202513.3013.5513.3013.4513.456,344
Feb 24, 202513.4813.5213.4013.4013.401,542
Feb 21, 202514.3014.3013.7613.9613.962,276
Feb 20, 202513.7413.9013.7413.9013.903,500
Feb 19, 202514.3614.3614.3614.3614.36166
Feb 18, 202514.2714.2714.0714.0714.07204
Feb 14, 202514.0014.5013.9814.2714.277,866
Feb 13, 202513.8613.8613.8613.8613.86504
Feb 12, 202513.6513.8513.6013.8513.851,533
Feb 11, 202513.8313.8313.8313.8313.83454
Feb 7, 202513.4313.4313.4313.4313.43333
Feb 6, 202513.2813.2813.2813.2813.28605
Feb 5, 202513.5013.5013.5013.5013.50816
Feb 4, 202513.5013.5013.5013.5013.50368
Feb 3, 202513.1213.2512.8213.2213.226,959
Jan 31, 202513.4613.5113.4113.4113.413,948
Jan 30, 202513.2513.7013.1413.4113.412,703
Jan 28, 202512.8013.1212.8013.1213.123,305
Jan 27, 202512.7212.8612.4712.4712.471,457
Jan 24, 202513.2513.2513.2513.2513.25200
Jan 23, 202513.2413.2412.8612.8612.861,559
Jan 22, 202513.1013.2513.1013.1013.102,264
Jan 21, 202512.7512.7712.7512.7712.77562
Jan 17, 202512.5212.6312.5212.6312.63296
Jan 16, 202512.7512.7512.5212.5212.52481
Jan 15, 202512.1912.1912.1912.1912.19259
Jan 14, 202512.0912.1312.0912.1312.135,103
Jan 13, 202511.9612.2111.9612.2012.2014,531
Jan 7, 202512.2012.2012.2012.2012.204,420
Jan 6, 202512.4612.4612.4012.4012.406,070
Jan 3, 202512.3512.3512.3512.3512.35573
Jan 2, 202511.8811.8811.5811.5811.581,784
Dec 31, 202411.5511.5611.5511.5611.561,242
Dec 27, 202411.8111.8111.8111.8111.81666
Dec 26, 202411.6211.6211.6211.6211.623,008
Dec 20, 202411.5911.9611.5911.6511.6511,765
Dec 19, 202411.8711.8711.7411.7411.741,145
Dec 18, 202412.1812.1811.7511.7511.75723
Dec 12, 202412.3012.3012.2012.2012.206,093
Dec 11, 202412.5912.5912.0612.0612.062,628
Dec 10, 202412.1812.7012.1812.7012.701,630
Dec 9, 202412.4812.7612.4812.6212.622,180
Dec 6, 202412.1012.4812.1012.4812.48720
Dec 4, 202412.4812.4812.4812.4812.48250
Dec 3, 202411.9812.3511.9812.3512.353,004
Dec 2, 202412.0012.3912.0012.3912.398,347
Nov 29, 202411.9012.0011.9012.0012.009,140
Nov 26, 202411.6611.9111.6111.8611.867,147
Nov 25, 202411.7311.7311.7311.7311.73497
Nov 22, 202411.8511.8511.6811.6811.6812,632
Nov 21, 202411.3511.7911.2811.7911.797,991
Nov 20, 202411.3611.5511.3511.3511.354,021
Nov 19, 202411.4511.4811.3411.3411.346,492
Nov 18, 202411.2711.6811.2711.4811.484,961
Nov 15, 202411.5311.5311.4511.4511.451,135
Nov 14, 202411.8711.9211.8711.9011.901,470
Nov 13, 202411.7511.8711.7511.8711.871,081
Nov 12, 202411.7711.7711.4911.7211.722,811
Nov 11, 202411.6311.8411.5911.5911.5915,325
Nov 8, 202411.7511.7511.3711.5211.5228,465
Nov 7, 202411.7611.8511.7611.7611.763,363
Nov 6, 202411.5011.5811.3511.5811.581,900
Nov 5, 202411.3711.4411.2611.4411.442,690
Nov 4, 202411.2011.2511.0511.2511.252,423
Oct 31, 202411.2711.2710.9810.9910.997,500
Oct 30, 202411.2711.2711.2411.2411.24350
Oct 29, 202411.1611.3011.1511.1511.151,150
Oct 28, 202411.2611.2711.1511.1511.152,192
Oct 25, 202411.2511.2511.2511.2511.25500
Oct 23, 202411.1111.1111.0011.0011.001,150
Oct 22, 202411.0711.1110.8311.1111.11883
Oct 21, 202410.7710.7710.7710.7710.77250,283
Oct 18, 202411.1611.1611.1611.1611.16300
Oct 17, 202411.1211.1211.1211.1211.12170
Oct 16, 202411.1511.1511.1511.1511.15301
Oct 14, 202411.1711.2711.1711.2711.271,269
Oct 11, 202411.3611.4011.1811.1811.182,350
Oct 10, 202411.0511.2011.0011.0011.00625
Oct 8, 202411.1611.1611.1611.1611.161,571
Oct 7, 202411.0511.1611.0511.1611.161,548
Oct 3, 202411.3711.3711.0011.0011.004,373
Oct 2, 202411.1411.1410.9210.9210.926,140
Oct 1, 202410.9010.9010.9010.9010.9020,825
Sep 30, 202411.2511.2511.0011.0011.00270
Sep 27, 202411.2511.4811.2511.4811.481,089
Sep 26, 202411.2511.2511.2511.2511.25150
Sep 24, 202411.0011.0010.7810.8410.8441,014
Sep 23, 202410.8011.0510.8011.0511.052,166
Sep 20, 202410.8010.8010.8010.8010.80808
Sep 19, 202410.9510.9510.8610.8610.862,405
Sep 16, 202410.5010.5010.5010.5010.50781
Sep 10, 202410.3910.3910.3910.3910.39100
Sep 9, 202410.4110.4110.4110.4110.41300
Sep 6, 202410.4010.4110.3310.4110.417,975
Sep 5, 202410.5610.5610.2510.2510.251,575
Sep 4, 202410.2510.2510.2510.2510.25120
Sep 3, 202410.6010.6010.4910.4910.492,837
Aug 29, 202410.7010.7010.7010.7010.70821
Aug 28, 202410.8610.8610.8610.8610.86245
Aug 27, 202410.9810.9810.9810.9810.98315
Aug 26, 202411.5011.5011.2011.2611.2611,343
Aug 23, 202411.3011.3011.3011.3011.30157
Aug 21, 202411.0911.0911.0911.0911.09209
Aug 19, 202411.1911.1911.0511.0511.0510,300
Aug 16, 202410.8911.1010.8911.0611.062,598
Aug 14, 202411.0211.0211.0011.0011.00856
Aug 13, 202410.5610.6010.5610.6010.60442
Aug 12, 202410.3710.5510.3710.5510.55707
Aug 9, 202410.5510.5510.5510.5510.55250
Aug 8, 202410.4510.5710.3810.5710.573,630
Aug 7, 202410.2010.2010.2010.2010.20714
Aug 6, 20249.9710.159.9710.0510.052,787
Aug 5, 20249.629.749.609.749.743,309
Aug 2, 202410.6110.6110.3010.5310.536,344
Aug 1, 202410.8011.0010.8011.0011.001,270
Jul 31, 202411.0411.2011.0411.1011.101,450
Jul 30, 202410.9610.9610.8010.8010.801,364
Jul 29, 202411.0311.0410.8410.8810.882,605
Jul 26, 202410.8210.8210.8010.8010.802,275
Jul 25, 202410.8810.8810.7710.8210.828,256
Jul 24, 202411.1511.1511.1111.1111.118,176
Jul 23, 202411.3011.4211.1511.1511.152,361
Jul 22, 202411.3011.3011.1711.1711.171,374
Jul 18, 202411.3811.3811.3211.3211.321,052
Jul 17, 202411.5111.5511.4011.4011.405,426
Jul 16, 202411.6011.9011.6011.9011.90200
Jul 15, 202411.7011.7011.5511.5511.5518,390
Jul 12, 202411.7511.9311.7411.7811.78734
Jul 11, 202411.7711.8511.5111.8511.85744
Jul 10, 202411.5111.5111.5111.5111.51282
Jul 9, 202411.5011.5011.4011.4011.402,309
Jul 8, 202411.6111.6111.6111.6111.61323
Jul 5, 202411.4011.4011.3811.3811.38235
Jul 2, 202411.0611.0611.0611.0611.06230
Jul 1, 202411.2811.2811.2811.2811.281,060
Jun 28, 202411.3011.3011.3011.3011.30100
Jun 27, 202411.2511.3711.2511.3611.362,661
Jun 25, 202411.1611.2411.1611.2411.24488
Jun 24, 202411.3611.3711.2511.2511.2533,300
Jun 20, 202411.0711.3711.0711.1211.1212,579
Jun 18, 202411.4311.4311.4311.4311.43160
Jun 17, 202411.4511.4511.0911.0911.09275
Jun 14, 202411.4411.4411.2911.3511.352,626
Jun 13, 202411.3511.5011.3411.4611.461,350
Jun 12, 202411.7011.7111.3711.7111.711,098
Jun 11, 202411.1011.1011.1011.1011.1016,000
Jun 10, 202411.4511.6111.4511.6111.612,045
Jun 7, 202411.4711.5811.4311.5011.5014,360