Scottish Mortgage Investment Trust PLC (STMZF)
OTCMKTS
· Delayed Price · Currency is USD
13.69
+0.15 (1.07%)
Jun 9, 2025, 3:30 PM EDT
STMZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 13.67 | 13.69 | 13.55 | 13.58 | 13.58 | 0.26% | 3,343 |
| Jun 6, 2025 | 13.54 | 13.55 | 13.54 | 13.55 | 13.55 | -2.13% | 3,801 |
| Jun 5, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 3.90% | 151 |
| Jun 4, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.91% | 6,600 |
| Jun 3, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -0.71% | 3,032 |
| Jun 2, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -1.15% | 552 |
| May 30, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.10% | 100 |
| May 29, 2025 | 13.58 | 13.60 | 13.58 | 13.60 | 13.60 | 0.63% | 1,233 |
| May 28, 2025 | 13.60 | 13.72 | 13.05 | 13.52 | 13.52 | -0.62% | 3,200 |
| May 27, 2025 | 13.74 | 13.74 | 13.32 | 13.60 | 13.60 | 1.25% | 3,950 |
| May 23, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.84% | 2,510 |
| May 22, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.45% | 1,200 |
| May 21, 2025 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -2.62% | 210 |
| May 20, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.37% | 150 |
| May 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.94% | 2,101 |
| May 16, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | 149 |
| May 15, 2025 | 13.40 | 13.50 | 13.28 | 13.28 | 13.28 | 2.12% | 3,695 |
| May 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | 2,041 |
| May 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 40 |
| May 9, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.74% | 1,889 |
| May 8, 2025 | 12.31 | 12.51 | 12.31 | 12.51 | 12.51 | 4.06% | 4,160 |
| May 7, 2025 | 12.30 | 12.35 | 12.02 | 12.02 | 12.02 | -4.22% | 3,214 |
| 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 |