Scottish Mortgage Investment Trust PLC (STMZF)
OTCMKTS
· Delayed Price · Currency is USD
12.50
+0.25 (2.04%)
May 5, 2025, 4:00 PM EDT
STMZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% | 3,000 |
| May 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.04% | 160 |
| May 2, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 40 |
| May 1, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 500 |
| Apr 30, 2025 | 12.13 | 12.25 | 12.13 | 12.25 | 12.25 | 2.08% | 2,033 |
| Apr 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 28, 2025 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | -0.41% | 2,630 |
| Apr 25, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Apr 24, 2025 | 11.59 | 12.05 | 11.59 | 12.05 | 12.05 | 2.47% | 1,655 |
| Apr 23, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - | 21 |
| Apr 22, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - | 40 |
| Apr 21, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - | - |
| Apr 17, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 4.53% | 110 |
| Apr 16, 2025 | 11.49 | 11.49 | 11.22 | 11.25 | 11.25 | -6.17% | 3,100 |
| Apr 15, 2025 | 11.79 | 11.99 | 11.70 | 11.99 | 11.99 | 0.33% | 800 |
| Apr 14, 2025 | 11.43 | 11.95 | 11.43 | 11.95 | 11.95 | 4.60% | 6,793 |
| Apr 11, 2025 | 11.47 | 11.47 | 11.43 | 11.43 | 11.43 | 1.83% | 871 |
| Apr 10, 2025 | 10.95 | 11.42 | 10.95 | 11.22 | 11.22 | 4.37% | 7,607 |
| Apr 9, 2025 | 10.71 | 11.18 | 10.43 | 10.75 | 10.75 | -1.56% | 3,520 |
| Apr 8, 2025 | 10.88 | 11.00 | 10.88 | 10.92 | 10.92 | 2.53% | 2,200 |
| Apr 7, 2025 | 9.87 | 10.85 | 9.87 | 10.65 | 10.65 | -4.90% | 4,149 |
| Apr 4, 2025 | 11.36 | 11.36 | 10.78 | 11.20 | 11.20 | -2.57% | 2,540 |
| Apr 3, 2025 | 12.02 | 12.02 | 11.50 | 11.50 | 11.50 | -7.67% | 11,950 |
| Apr 2, 2025 | 12.29 | 12.45 | 12.29 | 12.45 | 12.45 | 1.21% | 596 |
| Apr 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 31, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.00% | 393 |
| Mar 28, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.44% | 1,630 |
| Mar 27, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -2.14% | 1,030 |
| Mar 26, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | 10 |
| Mar 25, 2025 | 12.90 | 12.90 | 12.64 | 12.64 | 12.64 | -0.75% | 4,824 |
| Mar 24, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 4.21% | 4,000 |
| Mar 21, 2025 | 12.74 | 12.74 | 12.22 | 12.22 | 12.22 | -4.16% | 1,539 |
| Mar 20, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Mar 19, 2025 | 12.50 | 12.75 | 12.50 | 12.75 | 12.75 | 3.66% | 5,800 |
| Mar 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 5 |
| Mar 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 14, 2025 | 12.24 | 12.30 | 12.20 | 12.30 | 12.30 | 1.49% | 4,762 |
| Mar 13, 2025 | 12.30 | 12.30 | 12.12 | 12.12 | 12.12 | -1.24% | 2,150 |
| Mar 12, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | - |
| Mar 11, 2025 | 12.25 | 12.27 | 12.20 | 12.27 | 12.27 | 0.02% | 963 |
| Mar 10, 2025 | 12.50 | 12.50 | 12.27 | 12.27 | 12.27 | -4.66% | 992 |
| Mar 7, 2025 | 12.98 | 12.98 | 12.72 | 12.87 | 12.87 | 1.98% | 1,520 |
| Mar 6, 2025 | 12.91 | 12.91 | 12.62 | 12.62 | 12.62 | 0.29% | 1,865 |
| Mar 5, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | 3,858 |
| Mar 4, 2025 | 12.60 | 12.69 | 12.40 | 12.58 | 12.58 | -3.67% | 2,467 |
| Mar 3, 2025 | 13.04 | 13.46 | 13.04 | 13.06 | 13.06 | -1.26% | 4,613 |
| Feb 28, 2025 | 13.04 | 13.23 | 13.04 | 13.23 | 13.23 | -1.64% | 2,185 |
| Feb 27, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | 25 |
| Feb 26, 2025 | 13.30 | 13.55 | 13.30 | 13.45 | 13.45 | 0.37% | 6,344 |
| Feb 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 10,000 |