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
2023-12-29 5.89 6.12 5.89 6.10 0.0M
2023-12-28 6.01 6.08 5.81 6.03 0.0M
2023-12-27 5.93 6.10 5.86 5.87 0.0M
2023-12-26 6.09 6.09 5.86 6.02 0.0M
2023-12-22 6.15 6.15 5.92 5.96 0.0M
2023-12-21 6.24 6.24 6.00 6.08 0.0M
2023-12-20 6.14 6.15 6.05 6.05 0.0M
2023-12-19 6.00 6.11 5.84 6.09 0.0M
2023-12-18 5.86 6.14 5.80 6.08 0.0M
2023-12-15 5.94 6.02 5.88 5.99 0.0M
2023-12-14 5.69 5.90 5.69 5.86 0.0M
2023-12-13 5.56 5.93 5.56 5.84 0.0M
2023-12-12 5.88 5.91 5.64 5.71 0.0M
2023-12-11 5.89 5.89 5.65 5.70 0.0M
2023-12-08 5.76 5.92 5.36 5.89 0.0M
2023-12-07 6.06 6.06 5.90 5.94 0.0M
2023-12-06 6.21 6.24 5.90 5.98 0.0M
2023-12-05 6.29 6.29 5.93 6.07 0.0M
2023-12-04 6.03 6.24 6.03 6.13 0.0M
2023-12-01 5.90 6.05 5.90 5.98 0.0M
2023-11-30 5.83 6.05 5.83 6.03 0.0M
2023-11-29 6.25 6.51 5.75 5.95 0.0M
2023-11-28 4.36 7.10 4.26 6.38 0.1M
2023-11-27 4.73 4.73 4.45 4.55 0.0M
2023-11-24 4.68 4.73 4.50 4.66 0.0M
2023-11-22 4.52 4.71 4.36 4.60 0.0M
2023-11-21 4.32 4.60 4.22 4.45 0.0M
2023-11-20 4.37 4.37 4.09 4.21 0.0M
2023-11-17 4.34 4.49 4.29 4.29 0.0M
2023-11-16 4.18 4.46 4.11 4.46 0.0M
2023-11-15 4.25 4.25 4.22 4.23 0.0M
2023-11-14 4.17 4.46 4.17 4.34 0.0M
2023-11-13 4.36 4.36 4.05 4.11 0.0M
2023-11-10 4.41 4.41 4.21 4.24 0.0M
2023-11-09 4.35 4.35 4.26 4.27 0.0M
2023-11-08 4.25 4.30 4.20 4.29 0.0M
2023-11-07 4.24 4.25 3.94 4.15 0.0M
2023-11-06 4.51 4.51 4.25 4.34 0.0M
2023-11-03 4.42 4.48 4.30 4.48 0.0M
2023-11-02 4.08 4.67 4.08 4.53 0.0M
2023-11-01 3.99 4.08 3.97 3.97 0.0M
2023-10-31 4.03 4.10 3.99 4.07 0.0M
2023-10-30 4.18 4.18 4.01 4.09 0.0M
2023-10-27 4.07 4.09 3.93 4.09 0.0M
2023-10-26 4.06 4.13 3.93 4.12 0.0M
2023-10-25 4.07 4.26 4.05 4.10 0.0M
2023-10-24 4.34 4.34 3.99 4.03 0.0M
2023-10-23 4.02 4.64 4.02 4.17 0.0M
2023-10-20 4.36 4.36 4.04 4.10 0.0M
2023-10-19 4.46 4.52 4.14 4.38 0.0M
2023-10-18 4.60 4.84 4.16 4.24 0.0M
2023-10-17 4.93 4.95 4.27 4.52 0.0M
2023-10-16 4.73 5.17 4.59 5.02 0.0M
2023-10-13 5.18 5.24 3.71 4.88 0.1M
2023-10-12 5.59 5.63 5.59 5.63 0.0M
2023-10-11 5.55 5.62 5.01 5.14 0.0M
2023-10-10 5.36 5.60 5.30 5.30 0.0M
2023-10-09 5.71 5.77 5.26 5.36 0.0M
2023-10-06 5.75 5.96 5.75 5.96 0.0M
2023-10-05 5.87 5.87 5.68 5.69 0.0M
2023-10-04 5.61 5.84 5.52 5.84 0.0M
2023-10-03 5.65 5.67 5.64 5.64 0.0M
2023-10-02 5.82 5.90 5.82 5.88 0.0M
2023-09-29 5.69 5.69 5.66 5.66 0.0M
2023-09-28 5.80 5.81 5.80 5.81 0.0M
2023-09-27 5.72 5.76 5.64 5.76 0.0M
2023-09-26 5.90 5.90 5.73 5.74 0.0M
2023-09-25 5.70 5.90 5.70 5.90 0.0M
2023-09-22 6.03 6.03 5.77 5.86 0.0M
2023-09-21 5.72 6.06 5.72 6.06 0.0M
2023-09-20 5.99 6.01 5.80 5.80 0.0M
2023-09-19 5.81 6.09 5.81 6.08 0.0M
2023-09-18 6.14 6.14 5.71 5.72 0.0M
2023-09-15 6.22 6.22 6.01 6.01 0.0M
2023-09-14 6.13 6.23 6.13 6.22 0.0M
2023-09-13 5.90 6.06 5.90 6.06 0.0M
2023-09-12 5.90 5.99 5.90 5.94 0.0M
2023-09-11 6.13 6.13 5.94 5.97 0.0M
2023-09-08 6.06 6.25 6.06 6.25 0.0M
2023-09-07 6.14 6.14 6.14 6.14 0.0M
2023-09-06 6.20 6.20 6.12 6.12 0.0M
2023-09-05 6.12 6.23 6.12 6.18 0.0M
2023-09-01 6.20 6.20 6.06 6.13 0.0M
2023-08-31 6.15 6.45 6.15 6.45 0.0M
2023-08-30 6.08 6.55 6.08 6.44 0.0M
2023-08-29 6.20 6.21 5.90 6.21 0.0M
2023-08-28 6.12 6.12 5.87 6.08 0.0M
2023-08-25 6.09 6.14 5.83 5.91 0.0M
2023-08-24 5.95 5.95 5.85 5.85 0.0M
2023-08-23 5.98 6.18 5.90 6.03 0.0M
2023-08-22 6.36 6.36 5.97 6.11 0.0M
2023-08-21 6.00 6.28 5.85 6.28 0.0M
2023-08-18 6.09 6.09 6.02 6.03 0.0M
2023-08-17 6.02 6.21 6.02 6.02 0.0M
2023-08-16 6.01 6.21 5.80 6.02 0.0M
2023-08-15 6.01 6.24 6.01 6.14 0.0M
2023-08-14 6.11 6.38 6.11 6.19 0.0M
2023-08-11 6.39 6.48 6.12 6.18 0.0M
2023-08-10 6.46 6.60 6.27 6.27 0.0M
2023-08-09 6.61 6.95 6.35 6.35 0.0M
2023-08-08 6.74 6.89 6.55 6.59 0.0M
2023-08-07 6.69 6.99 6.69 6.70 0.0M
2023-08-04 6.97 7.01 6.62 6.74 0.0M
2023-08-03 6.95 7.04 6.75 6.86 0.0M
2023-08-02 7.04 7.07 6.69 7.05 0.0M
2023-08-01 6.68 6.86 6.62 6.85 0.0M
2023-07-31 6.51 6.83 6.51 6.83 0.0M
2023-07-28 6.89 6.90 6.54 6.54 0.0M
2023-07-27 7.16 7.16 6.81 6.81 0.0M
2023-07-26 7.15 7.27 6.90 6.90 0.0M
2023-07-25 7.14 7.31 7.05 7.28 0.0M
2023-07-24 7.16 7.16 7.15 7.16 0.0M
2023-07-21 7.16 7.27 7.16 7.27 0.0M
2023-07-20 7.05 7.30 7.05 7.30 0.0M
2023-07-19 7.13 7.18 7.09 7.09 0.0M
2023-07-18 7.13 7.24 7.06 7.22 0.0M
2023-07-17 6.99 7.18 6.94 7.04 0.0M
2023-07-14 6.99 7.03 6.88 6.97 0.0M
2023-07-13 6.86 7.02 6.86 6.97 0.0M
2023-07-12 6.94 6.94 6.82 6.90 0.0M
2023-07-11 6.96 6.98 6.82 6.84 0.0M
2023-07-10 6.96 6.97 6.96 6.97 0.0M
2023-07-07 7.01 7.23 6.97 6.98 0.0M
2023-07-06 7.07 7.24 7.01 7.03 0.0M
2023-07-05 7.10 7.33 7.02 7.11 0.0M
2023-07-03 7.19 7.19 7.19 7.19 0.0M
2023-06-30 7.27 7.34 7.22 7.28 0.0M
2023-06-29 7.10 7.34 7.07 7.23 0.0M
2023-06-28 7.28 7.35 7.08 7.08 0.0M
2023-06-27 7.29 7.35 7.07 7.20 0.0M
2023-06-26 7.30 7.34 7.17 7.18 0.0M
2023-06-23 7.37 7.38 7.12 7.36 0.0M
2023-06-22 6.32 7.39 6.32 7.35 0.1M
2023-06-21 6.31 6.47 6.31 6.42 0.0M
2023-06-20 6.68 6.68 6.36 6.36 0.0M
2023-06-16 6.62 6.83 6.58 6.64 0.0M
2023-06-15 6.61 6.81 6.61 6.71 0.0M
2023-06-14 6.59 6.84 6.59 6.72 0.0M
2023-06-13 6.67 6.80 6.53 6.56 0.0M
2023-06-12 6.60 6.79 6.45 6.79 0.0M
2023-06-09 6.57 6.80 6.57 6.80 0.0M
2023-06-08 7.01 7.01 6.31 6.46 0.0M
2023-06-07 7.09 7.14 6.60 6.75 0.0M
2023-06-06 6.98 7.22 6.77 6.96 0.0M
2023-06-05 7.04 7.20 6.86 7.01 0.0M
2023-06-02 6.93 7.16 6.93 7.12 0.0M
2023-06-01 7.58 7.58 6.65 6.92 0.0M
2023-05-31 7.41 7.59 7.18 7.59 0.0M
2023-05-30 7.41 7.53 7.25 7.53 0.0M
2023-05-26 7.20 7.50 7.20 7.49 0.0M
2023-05-25 7.51 7.51 7.26 7.39 0.0M
2023-05-24 7.35 7.46 7.19 7.45 0.0M
2023-05-23 7.25 7.46 7.08 7.39 0.0M
2023-05-22 7.30 7.57 7.19 7.25 0.0M
2023-05-19 7.35 7.58 7.20 7.40 0.0M
2023-05-18 7.24 7.49 7.22 7.22 0.0M
2023-05-17 7.39 7.61 7.31 7.60 0.0M
2023-05-16 7.44 7.65 7.30 7.33 0.0M
2023-05-15 7.33 7.51 7.32 7.36 0.0M
2023-05-12 7.39 7.57 7.28 7.49 0.0M
2023-05-11 7.48 7.80 7.44 7.57 0.0M
2023-05-10 7.73 7.85 7.50 7.50 0.0M
2023-05-09 7.61 7.75 7.51 7.75 0.0M
2023-05-08 7.83 7.86 7.54 7.85 0.0M
2023-05-05 7.98 7.98 7.72 7.72 0.0M
2023-05-04 8.07 8.07 7.82 8.06 0.0M
2023-05-03 8.16 8.16 7.73 8.08 0.0M
2023-05-02 8.20 8.20 7.85 8.20 0.0M
2023-05-01 8.02 8.22 7.85 8.12 0.0M
2023-04-28 7.14 8.22 7.14 8.07 0.0M
2023-04-27 6.96 7.16 6.95 7.11 0.0M
2023-04-26 6.97 7.19 6.86 6.95 0.0M
2023-04-25 6.96 7.01 6.83 6.91 0.0M
2023-04-24 6.69 7.08 6.55 6.98 0.0M
2023-04-21 6.59 6.78 6.51 6.70 0.0M
2023-04-20 6.52 6.60 6.52 6.57 0.0M
2023-04-19 6.22 6.60 6.22 6.55 0.0M
2023-04-18 6.38 6.59 6.22 6.46 0.0M
2023-04-17 6.61 6.61 6.34 6.49 0.0M
2023-04-14 6.57 6.70 6.31 6.58 0.0M
2023-04-13 6.34 6.56 6.33 6.52 0.0M
2023-04-12 6.40 6.63 6.28 6.57 0.0M
2023-04-11 6.23 6.39 6.11 6.33 0.0M
2023-04-10 6.30 6.39 6.13 6.22 0.0M
2023-04-06 6.41 6.67 6.38 6.38 0.0M
2023-04-05 6.45 6.45 6.17 6.22 0.0M
2023-04-04 6.53 6.66 6.36 6.50 0.0M
2023-04-03 6.63 6.75 6.54 6.56 0.0M
2023-03-31 6.60 6.70 6.48 6.70 0.0M
2023-03-30 6.44 6.64 6.35 6.51 0.0M
2023-03-29 6.65 6.66 6.42 6.58 0.0M
2023-03-28 6.70 6.70 6.70 6.70 0.0M
2023-03-27 6.55 6.73 6.40 6.63 0.0M
2023-03-24 6.44 6.59 6.38 6.46 0.0M
2023-03-23 6.54 6.54 6.36 6.42 0.0M
2023-03-22 6.81 6.81 6.33 6.46 0.0M
2023-03-21 6.84 6.84 6.80 6.84 0.0M
2023-03-20 6.59 6.88 6.59 6.85 0.0M
2023-03-17 6.62 6.64 6.49 6.64 0.0M
2023-03-16 6.57 6.68 6.39 6.60 0.0M
2023-03-15 6.54 6.69 6.54 6.65 0.0M
2023-03-14 6.43 6.81 6.43 6.68 0.0M
2023-03-13 6.32 6.50 6.21 6.30 0.0M
2023-03-10 6.98 6.98 6.58 6.79 0.0M
2023-03-09 7.08 7.23 6.93 6.99 0.0M
2023-03-08 6.94 7.15 6.80 7.14 0.0M
2023-03-07 7.56 7.73 6.96 7.01 0.0M
2023-03-06 8.01 8.01 7.56 7.59 0.0M
2023-03-03 7.90 7.96 7.65 7.96 0.0M
2023-03-02 7.88 7.96 7.66 7.96 0.0M
2023-03-01 7.87 7.97 7.63 7.92 0.0M
2023-02-28 7.98 8.10 7.90 7.90 0.0M
2023-02-27 8.29 8.30 7.86 7.90 0.0M
2023-02-24 8.02 8.11 7.93 8.05 0.0M
2023-02-23 8.82 8.82 7.77 8.00 0.1M
2023-02-22 8.55 8.86 8.48 8.78 0.0M
2023-02-21 8.79 8.81 8.56 8.61 0.0M
2023-02-17 8.58 8.90 8.54 8.75 0.0M
2023-02-16 8.53 8.67 8.40 8.67 0.0M
2023-02-15 8.61 8.69 8.59 8.59 0.0M
2023-02-14 8.59 8.80 8.58 8.74 0.0M
2023-02-13 8.51 8.78 8.27 8.61 0.0M
2023-02-10 8.50 8.68 8.10 8.52 0.0M
2023-02-09 8.45 8.50 8.40 8.40 0.0M
2023-02-08 8.47 8.47 8.47 8.47 0.0M
2023-02-07 8.40 8.59 8.35 8.47 0.0M
2023-02-06 8.38 8.43 8.38 8.43 0.0M
2023-02-03 8.39 8.59 8.39 8.43 0.0M
2023-02-02 8.28 8.38 8.28 8.38 0.0M
2023-02-01 8.39 8.39 8.39 8.39 0.0M
2023-01-31 8.40 8.40 8.31 8.39 0.0M
2023-01-30 8.29 8.36 8.23 8.36 0.0M
2023-01-27 8.33 8.33 8.27 8.30 0.0M
2023-01-26 8.33 8.36 8.33 8.35 0.0M
2023-01-25 8.35 8.35 8.25 8.25 0.0M
2023-01-24 8.25 8.30 8.18 8.25 0.0M
2023-01-23 8.33 8.33 8.26 8.26 0.0M
2023-01-20 8.29 8.39 8.22 8.33 0.0M
2023-01-19 8.23 8.30 8.23 8.30 0.0M
2023-01-18 8.36 8.36 8.29 8.30 0.0M
2023-01-17 8.30 8.35 8.30 8.32 0.0M
2023-01-13 8.23 8.33 8.17 8.26 0.0M
2023-01-12 8.05 8.47 8.05 8.24 0.0M
2023-01-11 7.95 8.19 7.91 8.11 0.0M
2023-01-10 7.81 7.95 7.67 7.93 0.0M
2023-01-09 7.76 7.89 7.76 7.82 0.0M
2023-01-06 7.66 7.86 7.61 7.86 0.0M
2023-01-05 7.56 7.56 7.56 7.56 0.0M
2023-01-04 7.79 7.80 7.58 7.58 0.0M
2023-01-03 7.72 7.72 7.72 7.72 0.0M