Scottish Mortgage

SMT
🏛️ usa →
15.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.00 10.00 10.00 10.00 0.0M
2023-12-28 10.11 10.33 10.11 10.27 0.0M
2023-12-27 10.10 10.25 10.08 10.15 0.0M
2023-12-26 9.90 10.03 9.90 9.92 0.0M
2023-12-22 9.93 10.02 9.87 9.90 0.0M
2023-12-20 9.89 10.10 9.89 9.94 0.0M
2023-12-19 9.96 10.10 9.87 9.87 0.0M
2023-12-18 9.97 10.01 9.80 10.01 0.0M
2023-12-15 10.00 10.00 9.97 10.00 0.0M
2023-12-14 9.88 9.91 9.78 9.88 0.0M
2023-12-13 9.39 9.45 9.30 9.39 0.0M
2023-12-12 9.69 9.69 9.29 9.46 0.0M
2023-12-11 9.35 9.50 9.25 9.50 0.0M
2023-12-08 9.30 9.30 9.26 9.26 0.0M
2023-12-07 9.15 9.22 9.07 9.20 0.0M
2023-12-06 9.12 9.24 9.12 9.24 0.0M
2023-12-05 8.99 9.09 8.99 9.09 0.0M
2023-12-04 9.15 9.15 8.83 9.06 0.0M
2023-12-01 9.16 9.19 9.10 9.19 0.0M
2023-11-30 9.10 9.15 9.10 9.15 0.0M
2023-11-29 9.07 9.07 9.04 9.04 0.0M
2023-11-28 9.00 9.04 9.00 9.04 0.0M
2023-11-27 8.84 8.92 8.84 8.85 0.0M
2023-11-24 8.83 8.83 8.83 8.83 0.0M
2023-11-22 8.86 9.05 8.86 9.00 0.0M
2023-11-21 9.02 9.02 9.02 9.02 0.0M
2023-11-20 8.80 9.00 8.80 9.00 0.0M
2023-11-17 8.60 8.85 8.60 8.72 0.0M
2023-11-16 8.87 8.93 8.78 8.79 0.0M
2023-11-15 8.91 9.03 8.91 9.03 0.0M
2023-11-14 8.70 8.80 8.70 8.80 0.0M
2023-11-13 8.44 8.47 8.44 8.47 0.0M
2023-11-10 8.32 8.49 8.32 8.44 0.0M
2023-11-09 8.50 8.52 8.36 8.52 0.0M
2023-11-08 8.40 8.40 8.35 8.36 0.0M
2023-11-07 8.41 8.41 8.36 8.36 0.0M
2023-11-06 8.36 8.36 8.35 8.35 0.0M
2023-11-03 8.48 8.48 8.21 8.40 0.0M
2023-11-02 8.04 8.13 8.00 8.12 0.0M
2023-11-01 7.97 7.97 7.82 7.92 0.0M
2023-10-31 7.80 7.81 7.73 7.73 0.0M
2023-10-30 7.72 7.72 7.67 7.72 0.0M
2023-10-27 7.71 7.79 7.68 7.78 0.0M
2023-10-26 7.80 7.80 7.71 7.74 0.0M
2023-10-25 7.87 7.91 7.83 7.83 0.0M
2023-10-24 8.00 8.04 8.00 8.00 0.0M
2023-10-23 7.92 7.92 7.80 7.80 0.0M
2023-10-20 8.03 8.05 7.96 7.99 0.0M
2023-10-19 8.12 8.12 8.03 8.03 0.0M
2023-10-18 8.09 8.09 8.09 8.09 0.0M
2023-10-17 8.15 8.15 8.15 8.15 0.0M
2023-10-16 8.20 8.35 8.17 8.17 0.0M
2023-10-13 8.24 8.27 8.17 8.26 0.0M
2023-10-12 8.37 8.50 8.37 8.43 0.0M
2023-10-11 8.42 8.51 8.41 8.51 0.0M
2023-10-10 8.26 8.42 8.26 8.42 0.0M
2023-10-09 8.25 8.27 8.15 8.27 0.0M
2023-10-06 8.27 8.40 8.03 8.40 0.0M
2023-10-05 8.00 8.30 8.00 8.30 0.0M
2023-10-04 8.05 8.05 8.00 8.00 0.0M
2023-10-03 7.92 8.01 7.92 8.01 0.0M
2023-10-02 8.10 8.19 7.96 8.19 0.0M
2023-09-29 8.02 8.13 8.02 8.13 0.0M
2023-09-28 7.98 8.10 7.98 8.10 0.0M
2023-09-27 8.04 8.04 8.00 8.00 0.0M
2023-09-26 8.02 8.05 7.99 8.04 0.0M
2023-09-25 8.23 8.23 7.98 8.09 0.0M
2023-09-22 8.20 8.20 8.08 8.20 0.0M
2023-09-21 8.06 8.36 8.06 8.07 0.0M
2023-09-20 8.40 8.41 8.22 8.22 0.0M
2023-09-19 8.45 8.45 8.40 8.40 0.0M
2023-09-18 8.56 8.56 8.45 8.47 0.0M
2023-09-15 8.68 8.77 8.63 8.63 0.0M
2023-09-14 8.51 8.75 8.51 8.75 0.0M
2023-09-13 8.50 8.67 8.50 8.67 0.0M
2023-09-12 8.52 8.59 8.52 8.59 0.0M
2023-09-11 8.61 8.61 8.61 8.61 0.0M
2023-09-08 8.57 8.57 8.50 8.50 0.0M
2023-09-07 8.60 8.60 8.53 8.53 0.0M
2023-09-06 8.55 8.62 8.55 8.60 0.0M
2023-09-05 8.49 8.62 8.49 8.62 0.0M
2023-09-01 8.66 8.66 8.66 8.66 0.0M
2023-08-31 8.62 8.62 8.62 8.62 0.0M
2023-08-30 8.53 8.60 8.53 8.60 0.0M
2023-08-29 8.42 8.53 8.42 8.52 0.0M
2023-08-28 8.32 8.35 8.32 8.35 0.0M
2023-08-25 8.34 8.40 8.23 8.29 0.0M
2023-08-24 8.44 8.44 8.42 8.42 0.0M
2023-08-23 8.44 8.47 8.42 8.44 0.0M
2023-08-22 8.21 8.45 8.21 8.35 0.0M
2023-08-21 8.01 8.19 8.01 8.14 0.0M
2023-08-18 8.20 8.32 8.10 8.28 0.0M
2023-08-17 8.40 8.40 8.25 8.33 0.0M
2023-08-16 8.45 8.45 8.40 8.40 0.0M
2023-08-15 8.62 8.62 8.35 8.41 0.0M
2023-08-14 8.44 8.64 8.44 8.64 0.0M
2023-08-11 8.64 8.64 8.50 8.56 0.0M
2023-08-10 8.79 8.79 8.71 8.71 0.0M
2023-08-09 8.95 8.95 8.85 8.85 0.0M
2023-08-08 8.86 8.88 8.86 8.87 0.0M
2023-08-07 9.06 9.06 8.89 8.95 0.0M
2023-08-04 9.10 9.10 9.00 9.10 0.0M
2023-08-03 8.98 9.06 8.90 9.03 0.0M
2023-08-02 9.07 9.13 8.94 9.08 0.0M
2023-08-01 9.43 9.52 9.31 9.50 0.0M
2023-07-31 9.60 9.60 9.25 9.46 0.0M
2023-07-28 9.19 9.40 9.13 9.15 0.0M
2023-07-27 9.20 9.35 9.19 9.24 0.0M
2023-07-26 9.10 9.25 9.06 9.19 0.0M
2023-07-25 8.90 9.18 8.90 9.16 0.0M
2023-07-24 8.90 8.90 8.82 8.83 0.0M
2023-07-21 9.00 9.00 8.79 8.93 0.0M
2023-07-20 9.00 9.12 8.94 9.07 0.0M
2023-07-19 8.94 9.37 8.94 9.12 0.0M
2023-07-18 9.00 9.03 8.86 9.03 0.0M
2023-07-17 8.78 9.01 8.77 8.93 0.0M
2023-07-14 8.75 8.89 8.75 8.78 0.0M
2023-07-13 8.67 8.73 8.60 8.73 0.0M
2023-07-12 8.51 8.74 8.51 8.68 0.0M
2023-07-11 8.40 8.47 8.32 8.47 0.0M
2023-07-10 8.36 8.36 8.29 8.32 0.0M
2023-07-07 8.25 8.45 8.25 8.45 0.0M
2023-07-06 8.39 8.39 8.21 8.27 0.0M
2023-07-05 8.35 8.57 8.28 8.50 0.0M
2023-07-03 8.63 8.63 8.50 8.50 0.0M
2023-06-30 8.49 8.51 8.39 8.48 0.0M
2023-06-29 8.26 8.50 8.26 8.50 0.0M
2023-06-28 8.30 8.57 8.14 8.50 0.0M
2023-06-27 8.24 8.34 8.14 8.33 0.0M
2023-06-26 8.26 8.26 8.13 8.21 0.0M
2023-06-23 8.25 8.35 8.10 8.24 0.0M
2023-06-22 8.61 8.61 8.35 8.54 0.0M
2023-06-21 8.80 8.80 8.61 8.76 0.0M
2023-06-20 8.77 8.83 8.65 8.82 0.0M
2023-06-16 8.75 8.91 8.75 8.88 0.0M
2023-06-15 8.84 8.90 8.78 8.88 0.0M
2023-06-14 8.81 8.85 8.73 8.85 0.0M
2023-06-13 8.77 8.79 8.64 8.74 0.1M
2023-06-12 8.83 8.83 8.65 8.80 0.1M
2023-06-09 8.77 8.83 8.72 8.80 0.1M
2023-06-08 8.73 8.78 8.58 8.74 0.0M
2023-06-07 8.57 8.87 8.57 8.75 0.0M
2023-06-06 8.60 8.88 8.60 8.85 0.0M
2023-06-05 8.74 8.74 8.55 8.70 0.0M
2023-06-02 8.55 8.88 8.55 8.81 0.0M
2023-06-01 8.48 8.56 8.35 8.54 0.2M
2023-05-31 8.45 8.64 8.30 8.60 0.1M
2023-05-30 8.45 8.53 8.31 8.53 0.0M
2023-05-26 8.19 8.44 8.19 8.42 0.0M
2023-05-25 8.12 8.20 8.12 8.13 0.0M
2023-05-24 8.28 8.28 7.90 8.02 0.0M
2023-05-23 8.21 8.33 8.18 8.27 0.0M
2023-05-22 8.20 8.25 8.15 8.25 0.1M
2023-05-19 8.23 8.25 8.12 8.20 0.0M
2023-05-18 7.96 8.10 7.83 8.05 0.0M
2023-05-16 7.84 7.85 7.84 7.85 0.0M
2023-05-11 7.84 7.84 7.84 7.84 0.0M
2023-05-08 8.00 8.03 8.00 8.03 0.0M
2023-05-03 7.72 7.72 7.72 7.72 0.0M
2023-05-02 7.94 7.94 7.94 7.94 0.0M
2023-05-01 7.77 7.77 7.77 7.77 0.0M
2023-04-26 7.67 7.67 7.67 7.67 0.0M
2023-04-25 7.87 7.87 7.87 7.87 0.0M
2023-04-24 7.95 7.99 7.95 7.99 0.0M
2023-04-20 8.10 8.10 8.10 8.10 0.0M
2023-04-14 8.36 8.36 8.36 8.36 0.0M
2023-04-13 8.30 8.40 8.26 8.35 0.0M
2023-04-12 8.30 8.30 8.30 8.30 0.0M
2023-04-10 8.25 8.25 8.25 8.25 0.0M
2023-04-06 8.20 8.31 8.17 8.31 0.0M
2023-04-03 8.16 8.16 8.16 8.16 0.0M
2023-03-29 8.10 8.10 8.10 8.10 0.0M
2023-03-27 7.95 8.00 7.95 8.00 0.0M
2023-03-24 7.92 7.95 7.92 7.95 0.0M
2023-03-23 8.04 8.04 8.02 8.02 0.0M
2023-03-22 8.12 8.12 8.05 8.05 0.0M
2023-03-21 8.31 8.31 8.13 8.13 0.0M
2023-03-20 8.13 8.22 8.13 8.22 0.0M
2023-03-17 8.36 8.36 8.15 8.15 0.0M
2023-03-16 8.13 8.13 8.13 8.13 0.0M
2023-03-15 8.20 8.20 8.10 8.16 0.0M
2023-03-14 8.20 8.20 8.20 8.20 0.0M
2023-03-13 8.05 8.34 8.05 8.34 0.0M
2023-03-10 8.24 8.24 8.24 8.24 0.0M
2023-03-08 8.56 8.56 8.56 8.56 0.0M
2023-03-07 8.62 8.62 8.51 8.55 0.0M
2023-03-06 8.80 8.80 8.80 8.80 0.0M
2023-03-02 8.23 8.30 8.23 8.30 0.0M
2023-02-24 8.29 8.29 8.29 8.29 0.0M
2023-02-23 8.65 8.65 8.65 8.65 0.0M
2023-02-22 8.54 8.54 8.54 8.54 0.0M
2023-02-17 8.91 8.91 8.91 8.91 0.0M
2023-02-15 9.20 9.20 9.20 9.20 0.0M
2023-02-13 9.15 9.25 8.92 9.10 0.0M
2023-02-09 9.28 9.28 9.28 9.28 0.0M
2023-02-08 9.45 9.45 9.14 9.14 0.0M
2023-02-02 9.58 10.03 9.58 10.03 0.0M
2023-01-25 9.13 9.13 9.13 9.13 0.0M
2023-01-24 9.36 9.50 9.27 9.50 0.0M
2023-01-23 8.95 9.11 8.95 9.11 0.0M
2023-01-17 9.74 9.74 9.56 9.56 0.0M
2023-01-12 9.61 9.61 9.61 9.61 0.0M
2023-01-10 9.13 9.13 9.13 9.13 0.0M
2023-01-09 9.15 9.15 9.15 9.15 0.0M
2023-01-05 8.56 8.58 8.56 8.58 0.0M