Scully Royalty

SRL
🏛️ usa →
6.01
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
2021-12-31 8.71 8.99 8.59 8.86 0.0M
2021-12-30 10.00 10.03 8.50 8.86 0.1M
2021-12-29 9.81 10.20 9.61 10.01 0.0M
2021-12-28 9.47 9.93 9.47 9.93 0.0M
2021-12-27 9.50 9.60 9.27 9.59 0.0M
2021-12-23 8.75 9.50 8.15 9.50 0.0M
2021-12-22 8.68 9.37 8.68 8.88 0.0M
2021-12-21 8.59 8.88 8.59 8.73 0.0M
2021-12-20 8.58 8.71 8.44 8.70 0.0M
2021-12-17 8.63 8.74 8.57 8.74 0.0M
2021-12-16 9.00 9.01 8.58 8.75 0.0M
2021-12-15 8.46 8.58 8.35 8.58 0.0M
2021-12-14 8.60 8.61 8.40 8.51 0.0M
2021-12-13 9.02 9.02 8.60 8.73 0.0M
2021-12-10 9.44 9.55 9.10 9.12 0.0M
2021-12-09 8.90 9.39 8.90 9.39 0.0M
2021-12-08 8.53 9.03 8.53 8.98 0.0M
2021-12-07 8.54 8.60 8.33 8.59 0.0M
2021-12-06 8.68 8.87 8.31 8.67 0.0M
2021-12-03 8.94 8.97 8.51 8.61 0.0M
2021-12-02 8.91 9.13 8.48 8.90 0.0M
2021-12-01 9.44 9.46 8.84 8.98 0.0M
2021-11-30 9.62 9.81 9.26 9.26 0.0M
2021-11-29 10.32 10.32 9.52 9.82 0.0M
2021-11-26 10.19 10.19 9.99 10.01 0.0M
2021-11-24 9.89 10.39 9.89 10.39 0.0M
2021-11-23 10.18 10.28 9.84 10.01 0.0M
2021-11-22 10.48 10.48 10.06 10.29 0.0M
2021-11-19 10.77 10.95 10.58 10.58 0.0M
2021-11-18 10.86 11.00 10.79 10.80 0.0M
2021-11-17 10.87 10.87 10.77 10.80 0.0M
2021-11-16 11.03 11.03 10.75 10.76 0.0M
2021-11-15 10.98 10.98 10.65 10.92 0.0M
2021-11-12 11.00 11.00 10.79 10.81 0.0M
2021-11-11 11.45 11.45 11.24 11.43 0.0M
2021-11-10 11.33 11.45 11.21 11.38 0.0M
2021-11-09 11.35 11.45 11.13 11.25 0.0M
2021-11-08 11.15 11.72 11.15 11.35 0.0M
2021-11-05 11.08 11.15 11.01 11.14 0.0M
2021-11-04 11.15 11.15 11.02 11.14 0.0M
2021-11-03 11.15 11.15 10.98 11.07 0.0M
2021-11-02 11.01 11.20 11.01 11.15 0.0M
2021-11-01 11.26 11.50 10.99 11.09 0.0M
2021-10-29 11.00 11.09 10.88 11.09 0.0M
2021-10-27 10.91 10.99 10.91 10.91 0.0M
2021-10-26 11.10 11.10 10.88 10.93 0.0M
2021-10-25 11.27 11.27 11.06 11.11 0.0M
2021-10-22 11.15 11.35 11.10 11.15 0.0M
2021-10-21 10.98 11.20 10.70 11.13 0.0M
2021-10-20 11.20 11.35 11.20 11.35 0.0M
2021-10-19 11.12 11.12 11.04 11.07 0.0M
2021-10-18 11.36 11.39 11.13 11.13 0.0M
2021-10-15 11.39 11.39 11.20 11.29 0.0M
2021-10-14 11.95 11.95 11.40 11.49 0.0M
2021-10-13 11.27 11.53 11.22 11.45 0.0M
2021-10-12 11.23 11.32 11.20 11.25 0.0M
2021-10-11 10.85 11.71 10.85 11.23 0.0M
2021-10-08 10.79 10.86 10.70 10.86 0.0M
2021-10-07 10.80 10.85 10.80 10.85 0.0M
2021-10-06 10.70 10.99 10.70 10.70 0.0M
2021-10-05 10.84 11.02 10.73 10.77 0.0M
2021-10-04 11.24 11.24 10.70 10.84 0.0M
2021-10-01 11.27 11.44 11.25 11.27 0.0M
2021-09-30 11.33 11.64 11.03 11.35 0.0M
2021-09-29 11.23 11.44 11.23 11.44 0.0M
2021-09-28 11.50 11.54 11.35 11.35 0.0M
2021-09-27 11.44 11.58 11.40 11.58 0.0M
2021-09-24 11.19 11.35 11.19 11.34 0.0M
2021-09-23 11.26 11.48 11.20 11.34 0.0M
2021-09-22 11.17 11.35 11.17 11.35 0.0M
2021-09-21 11.15 11.36 11.15 11.28 0.0M
2021-09-20 11.50 11.50 11.15 11.15 0.0M
2021-09-17 12.28 12.49 11.87 11.87 0.0M
2021-09-16 12.51 12.59 12.33 12.40 0.0M
2021-09-15 12.90 12.91 12.49 12.55 0.0M
2021-09-14 12.30 12.98 12.15 12.50 0.0M
2021-09-13 12.34 12.42 12.34 12.42 0.0M
2021-09-10 11.87 12.84 11.86 12.32 0.0M
2021-09-09 11.62 11.84 11.61 11.61 0.0M
2021-09-08 11.80 11.89 11.61 11.72 0.0M
2021-09-07 11.49 11.71 11.28 11.62 0.0M
2021-09-03 10.90 11.48 10.90 11.36 0.0M
2021-09-02 11.25 11.35 10.90 11.01 0.0M
2021-09-01 11.30 11.50 11.30 11.31 0.0M
2021-08-31 11.71 11.71 11.06 11.34 0.0M
2021-08-30 12.25 12.25 11.19 11.39 0.0M
2021-08-27 11.72 11.72 11.10 11.34 0.0M
2021-08-26 11.72 12.05 11.72 11.72 0.0M
2021-08-25 11.71 12.07 11.62 11.86 0.0M
2021-08-24 11.82 11.90 11.71 11.72 0.0M
2021-08-23 11.80 12.05 11.61 11.94 0.0M
2021-08-20 11.74 11.96 11.53 11.74 0.0M
2021-08-19 12.00 12.23 11.70 11.86 0.0M
2021-08-18 12.34 12.34 12.00 12.07 0.0M
2021-08-17 12.28 12.98 12.00 12.21 0.0M
2021-08-16 12.03 12.20 12.00 12.10 0.0M
2021-08-13 12.76 12.79 12.15 12.18 0.0M
2021-08-12 13.62 13.62 12.75 12.75 0.0M
2021-08-11 13.32 13.55 13.03 13.38 0.0M
2021-08-10 13.89 13.89 13.03 13.53 0.0M
2021-08-09 13.55 13.76 13.40 13.76 0.0M
2021-08-06 14.02 14.02 13.30 13.52 0.0M
2021-08-05 14.55 14.96 14.01 14.18 0.0M
2021-08-04 14.21 14.93 14.21 14.83 0.0M
2021-08-03 14.00 15.26 14.00 14.10 0.0M
2021-08-02 14.00 14.00 13.49 13.99 0.0M
2021-07-30 14.11 14.35 14.00 14.10 0.0M
2021-07-29 14.18 14.35 14.15 14.17 0.0M
2021-07-28 13.62 14.34 13.55 14.33 0.0M
2021-07-27 14.15 14.31 13.60 13.60 0.0M
2021-07-26 14.41 14.41 14.06 14.16 0.0M
2021-07-23 14.70 14.80 14.30 14.42 0.0M
2021-07-22 15.84 16.35 13.78 14.58 0.0M
2021-07-21 15.31 15.72 15.18 15.65 0.0M
2021-07-20 14.53 15.42 14.12 15.22 0.1M
2021-07-19 14.70 14.71 14.15 14.52 0.0M
2021-07-16 14.09 14.09 13.76 13.76 0.0M
2021-07-15 14.07 14.08 13.83 13.97 0.0M
2021-07-14 14.20 14.50 14.15 14.15 0.0M
2021-07-13 14.18 14.39 14.16 14.27 0.0M
2021-07-12 14.07 14.35 14.05 14.25 0.0M
2021-07-09 14.18 14.95 13.86 14.12 0.0M
2021-07-08 12.65 14.30 12.56 13.86 0.1M
2021-07-07 12.60 12.98 12.60 12.78 0.0M
2021-07-06 12.93 12.99 12.65 12.66 0.0M
2021-07-02 12.35 12.99 12.35 12.88 0.0M
2021-07-01 12.05 12.39 12.05 12.36 0.0M
2021-06-30 12.47 12.47 11.91 12.17 0.0M
2021-06-29 12.74 12.80 12.43 12.43 0.0M
2021-06-28 12.83 12.92 12.57 12.57 0.0M
2021-06-25 12.75 13.02 12.65 12.76 0.0M
2021-06-24 12.71 12.98 12.71 12.83 0.0M
2021-06-23 12.65 12.90 12.53 12.76 0.0M
2021-06-22 12.96 13.20 12.62 12.65 0.0M
2021-06-21 12.55 13.10 12.55 13.00 0.0M
2021-06-18 13.10 13.10 12.66 12.70 0.0M
2021-06-17 13.15 13.29 12.90 12.90 0.0M
2021-06-16 12.68 13.10 12.68 13.01 0.0M
2021-06-15 13.00 13.11 13.00 13.11 0.0M
2021-06-14 12.98 13.34 12.78 12.90 0.0M
2021-06-11 13.30 13.32 12.70 13.00 0.0M
2021-06-10 12.96 13.29 12.65 13.29 0.0M
2021-06-09 12.81 12.89 12.66 12.81 0.0M
2021-06-08 12.80 12.99 12.70 12.70 0.0M
2021-06-07 13.10 13.10 12.62 12.80 0.0M
2021-06-04 13.03 13.57 12.82 13.18 0.0M
2021-06-03 12.68 13.44 12.68 13.28 0.0M
2021-06-02 13.70 13.87 12.91 12.92 0.0M
2021-06-01 14.64 14.97 13.85 13.98 0.0M
2021-05-28 14.25 14.70 14.25 14.40 0.0M
2021-05-27 14.42 14.94 14.19 14.45 0.0M
2021-05-26 14.35 15.00 14.32 14.42 0.0M
2021-05-25 14.74 14.74 14.35 14.35 0.0M
2021-05-24 15.37 15.49 14.75 14.79 0.0M
2021-05-21 15.06 15.75 14.95 15.01 0.0M
2021-05-20 14.30 15.24 14.21 15.20 0.0M
2021-05-19 14.10 14.40 14.00 14.37 0.0M
2021-05-18 14.09 14.63 13.85 14.18 0.0M
2021-05-17 14.41 14.65 13.79 14.41 0.0M
2021-05-14 14.64 14.77 14.38 14.58 0.0M
2021-05-13 14.50 14.94 13.98 14.78 0.0M
2021-05-12 14.75 15.01 14.53 14.84 0.1M
2021-05-11 14.62 15.00 14.15 14.75 0.0M
2021-05-10 14.89 15.78 14.73 14.90 0.1M
2021-05-07 15.65 15.65 13.96 14.60 0.1M
2021-05-06 14.15 15.82 14.12 15.34 0.3M
2021-05-05 12.95 14.10 12.62 14.10 0.1M
2021-05-04 13.03 13.34 12.30 13.15 0.1M
2021-05-03 10.85 14.00 10.85 13.03 0.3M
2021-04-30 10.30 10.98 10.30 10.67 0.0M
2021-04-29 9.93 10.65 9.93 10.28 0.0M
2021-04-28 9.49 9.93 9.49 9.92 0.1M
2021-04-27 8.71 9.50 8.71 9.40 0.0M
2021-04-26 8.55 8.63 8.41 8.61 0.0M
2021-04-23 8.39 8.60 8.27 8.49 0.0M
2021-04-22 8.18 8.42 8.03 8.30 0.0M
2021-04-21 8.30 8.36 8.10 8.29 0.0M
2021-04-20 8.45 8.47 7.73 8.15 0.0M
2021-04-19 8.86 8.86 8.48 8.51 0.0M
2021-04-16 8.71 8.97 8.56 8.77 0.0M
2021-04-15 8.85 8.85 8.39 8.64 0.0M
2021-04-14 8.48 8.96 8.48 8.89 0.0M
2021-04-13 8.63 8.63 8.38 8.45 0.0M
2021-04-12 8.67 8.75 8.65 8.65 0.0M
2021-04-09 8.85 8.85 8.67 8.73 0.0M
2021-04-08 8.96 9.08 8.82 8.82 0.0M
2021-04-07 9.27 9.27 8.87 9.10 0.0M
2021-04-06 9.19 9.30 9.19 9.29 0.0M
2021-04-05 8.92 9.20 8.80 9.19 0.0M
2021-04-01 8.72 8.81 8.47 8.71 0.0M
2021-03-31 8.98 9.00 8.65 8.72 0.0M
2021-03-30 8.41 8.87 8.27 8.73 0.0M
2021-03-29 8.36 8.53 8.30 8.30 0.0M
2021-03-26 8.27 8.43 8.25 8.30 0.0M
2021-03-25 8.31 8.40 8.21 8.27 0.0M
2021-03-24 8.65 8.65 8.21 8.43 0.0M
2021-03-23 8.48 8.48 8.15 8.44 0.0M
2021-03-22 8.81 8.97 8.45 8.61 0.0M
2021-03-19 9.02 9.02 8.80 8.91 0.0M
2021-03-18 9.05 9.19 9.05 9.05 0.0M
2021-03-17 9.12 9.12 8.99 9.00 0.0M
2021-03-16 9.19 9.19 9.00 9.05 0.0M
2021-03-15 9.05 9.28 8.94 9.13 0.0M
2021-03-12 9.15 9.25 8.83 9.10 0.0M
2021-03-11 9.23 9.38 8.90 9.10 0.0M
2021-03-10 9.38 9.38 9.24 9.30 0.0M
2021-03-09 9.15 9.40 9.15 9.38 0.0M
2021-03-08 8.69 9.25 8.69 9.19 0.0M
2021-03-05 8.80 8.98 8.50 8.87 0.0M
2021-03-04 9.01 9.22 8.86 8.86 0.0M
2021-03-03 9.22 9.22 9.01 9.20 0.0M
2021-03-02 9.13 9.30 9.13 9.22 0.0M
2021-03-01 9.00 9.20 8.78 9.14 0.0M
2021-02-26 8.98 8.98 8.98 8.98 0.0M
2021-02-25 8.76 9.01 8.53 9.00 0.0M
2021-02-24 8.67 8.78 8.67 8.75 0.0M
2021-02-23 8.69 8.78 8.69 8.75 0.0M
2021-02-22 8.83 8.83 8.76 8.78 0.0M
2021-02-19 9.00 9.00 8.63 8.94 0.0M
2021-02-18 9.05 9.05 8.90 9.02 0.0M
2021-02-17 9.05 9.30 9.01 9.26 0.0M
2021-02-16 9.04 9.40 9.03 9.23 0.0M
2021-02-12 9.34 9.34 9.15 9.22 0.0M
2021-02-11 8.54 9.35 8.54 9.35 0.0M
2021-02-10 9.24 9.34 9.00 9.00 0.0M
2021-02-09 9.15 9.44 9.15 9.23 0.0M
2021-02-08 8.74 9.34 8.74 9.24 0.0M
2021-02-05 8.40 8.95 8.10 8.64 0.0M
2021-02-04 8.11 8.58 8.09 8.58 0.0M
2021-02-03 8.28 8.28 7.97 8.12 0.0M
2021-02-02 7.79 8.29 7.66 8.22 0.0M
2021-02-01 7.49 7.70 7.45 7.70 0.0M
2021-01-29 7.28 7.85 7.24 7.54 0.0M
2021-01-28 7.49 7.49 7.26 7.36 0.0M
2021-01-27 7.49 7.87 7.26 7.26 0.0M
2021-01-26 7.30 7.45 7.08 7.45 0.0M
2021-01-25 7.14 7.49 7.06 7.43 0.0M
2021-01-22 7.66 7.71 7.16 7.29 0.0M
2021-01-21 7.66 7.66 7.46 7.46 0.0M
2021-01-20 7.80 7.87 7.36 7.50 0.0M
2021-01-19 7.24 7.54 7.16 7.49 0.0M
2021-01-15 7.94 7.94 7.39 7.49 0.0M
2021-01-14 7.80 8.82 7.23 7.55 0.1M
2021-01-13 5.74 7.69 5.72 7.68 0.1M
2021-01-12 5.70 5.76 5.65 5.72 0.0M
2021-01-11 5.70 5.70 5.50 5.68 0.0M
2021-01-08 5.50 5.79 5.50 5.68 0.0M
2021-01-07 5.30 5.49 5.29 5.49 0.0M
2021-01-06 5.01 5.32 4.95 5.26 0.0M
2021-01-05 4.86 5.02 4.86 4.93 0.0M
2021-01-04 5.00 5.06 4.92 4.92 0.0M