Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,473.23 +41.63 (+0.77%) Dow
38,778.10 +188.94 (+0.49%) Nasdaq
17,857.02 +168.14 (+0.95%) Bitcoin USD
65,308.17 -497.46 (-0.76%) CMC Crypto 200
1,354.97 -34.44 (-2.48%)
Scully Royalty Ltd. (SRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 6.65 | 6.80 | 6.21 | 6.21 | 6.21 | 5,100 |
| 14 Jun 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 500 |
| 13 Jun 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 100 |
| 12 Jun 2024 | 6.49 | 6.86 | 6.49 | 6.86 | 6.86 | 500 |
| 11 Jun 2024 | 6.50 | 6.71 | 6.50 | 6.60 | 6.60 | 1,400 |
| 10 Jun 2024 | 6.87 | 6.87 | 6.54 | 6.54 | 6.54 | 900 |
| 07 Jun 2024 | 6.65 | 6.82 | 6.65 | 6.82 | 6.82 | 800 |
| 06 Jun 2024 | 6.60 | 6.69 | 6.57 | 6.65 | 6.65 | 1,400 |
| 05 Jun 2024 | 6.72 | 6.80 | 6.64 | 6.80 | 6.80 | 1,200 |
| 04 Jun 2024 | 6.68 | 6.75 | 6.51 | 6.53 | 6.53 | 2,000 |
| 03 Jun 2024 | 6.62 | 6.62 | 6.39 | 6.60 | 6.60 | 2,100 |
| 31 May 2024 | 6.25 | 6.57 | 6.20 | 6.54 | 6.54 | 4,300 |
| 30 May 2024 | 6.25 | 6.25 | 6.14 | 6.22 | 6.22 | 5,900 |
| 29 May 2024 | 6.00 | 6.12 | 5.99 | 6.08 | 6.08 | 22,600 |
| 28 May 2024 | 6.15 | 6.15 | 5.86 | 6.01 | 6.01 | 11,400 |
| 24 May 2024 | 5.82 | 6.06 | 5.82 | 6.06 | 6.06 | 4,200 |
| 23 May 2024 | 6.06 | 6.16 | 5.74 | 6.04 | 6.04 | 14,400 |
| 22 May 2024 | 5.91 | 6.10 | 5.89 | 5.96 | 5.96 | 3,100 |
| 21 May 2024 | 5.87 | 6.10 | 5.87 | 6.09 | 6.09 | 1,400 |
| 20 May 2024 | 6.25 | 6.25 | 5.90 | 6.04 | 6.04 | 9,600 |
| 17 May 2024 | 6.03 | 6.25 | 5.84 | 6.25 | 6.25 | 11,700 |
| 16 May 2024 | 5.75 | 6.15 | 5.75 | 6.02 | 6.02 | 6,900 |
| 15 May 2024 | 6.03 | 6.16 | 5.81 | 5.88 | 5.88 | 8,500 |
| 14 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 13 May 2024 | 5.79 | 6.00 | 5.79 | 6.00 | 6.00 | 300 |
| 10 May 2024 | 5.95 | 6.09 | 5.86 | 5.86 | 5.86 | 6,400 |
| 09 May 2024 | 6.02 | 6.07 | 6.02 | 6.04 | 6.04 | 1,900 |
| 08 May 2024 | 5.96 | 6.10 | 5.96 | 6.08 | 6.08 | 3,700 |
| 07 May 2024 | 6.25 | 6.25 | 5.92 | 6.00 | 6.00 | 5,100 |
| 06 May 2024 | 6.03 | 6.32 | 5.84 | 6.27 | 6.27 | 3,000 |
| 03 May 2024 | 5.97 | 6.02 | 5.80 | 6.02 | 6.02 | 10,800 |
| 02 May 2024 | 6.33 | 6.33 | 6.06 | 6.21 | 6.21 | 3,300 |
| 01 May 2024 | 6.40 | 6.57 | 6.25 | 6.43 | 6.43 | 12,900 |
| 30 Apr 2024 | 6.53 | 6.57 | 6.36 | 6.57 | 6.57 | 4,200 |
| 29 Apr 2024 | 6.67 | 6.86 | 6.26 | 6.45 | 6.45 | 6,400 |
| 26 Apr 2024 | 6.69 | 7.00 | 6.65 | 6.77 | 6.77 | 8,700 |
| 25 Apr 2024 | 6.26 | 6.65 | 6.26 | 6.65 | 6.65 | 2,500 |
| 24 Apr 2024 | 6.27 | 6.55 | 6.27 | 6.27 | 6.27 | 4,100 |
| 23 Apr 2024 | 6.31 | 6.58 | 6.31 | 6.36 | 6.36 | 2,500 |
| 22 Apr 2024 | 6.60 | 6.71 | 6.41 | 6.41 | 6.41 | 6,000 |
| 19 Apr 2024 | 6.71 | 6.71 | 6.38 | 6.53 | 6.53 | 1,300 |
| 18 Apr 2024 | 6.12 | 6.75 | 6.12 | 6.65 | 6.65 | 38,200 |
| 17 Apr 2024 | 6.02 | 6.22 | 5.91 | 6.02 | 6.02 | 1,000 |
| 16 Apr 2024 | 6.02 | 6.09 | 5.91 | 6.06 | 6.06 | 2,900 |
| 15 Apr 2024 | 6.05 | 6.05 | 5.88 | 6.03 | 6.03 | 800 |
| 12 Apr 2024 | 5.99 | 6.22 | 5.99 | 6.05 | 6.05 | 2,800 |
| 11 Apr 2024 | 6.22 | 6.33 | 6.04 | 6.16 | 6.16 | 2,700 |
| 10 Apr 2024 | 6.18 | 6.36 | 6.04 | 6.04 | 6.04 | 2,600 |
| 09 Apr 2024 | 6.19 | 6.51 | 6.17 | 6.20 | 6.20 | 14,000 |
| 08 Apr 2024 | 6.12 | 6.40 | 6.05 | 6.20 | 6.20 | 8,800 |
| 05 Apr 2024 | 6.37 | 6.38 | 6.10 | 6.25 | 6.25 | 1,200 |
| 04 Apr 2024 | 6.35 | 6.52 | 6.35 | 6.52 | 6.52 | 1,300 |
| 03 Apr 2024 | 6.05 | 6.48 | 5.93 | 6.48 | 6.48 | 7,200 |
| 02 Apr 2024 | 6.01 | 6.27 | 6.01 | 6.04 | 6.04 | 1,000 |
| 01 Apr 2024 | 6.01 | 6.20 | 6.01 | 6.18 | 6.18 | 4,100 |
| 28 Mar 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 1,200 |
| 27 Mar 2024 | 6.50 | 6.50 | 6.21 | 6.30 | 6.30 | 3,300 |
| 26 Mar 2024 | 6.33 | 6.64 | 6.33 | 6.50 | 6.50 | 1,900 |
| 25 Mar 2024 | 6.65 | 6.73 | 6.25 | 6.58 | 6.58 | 5,000 |
| 22 Mar 2024 | 6.63 | 6.80 | 6.50 | 6.72 | 6.72 | 2,000 |
| 21 Mar 2024 | 6.88 | 6.90 | 6.69 | 6.73 | 6.73 | 800 |
| 20 Mar 2024 | 6.94 | 6.94 | 6.75 | 6.75 | 6.75 | 700 |
| 19 Mar 2024 | 6.53 | 6.61 | 6.53 | 6.61 | 6.61 | 300 |
| 18 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 500 |
| 15 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 300 |
| 14 Mar 2024 | 6.75 | 6.75 | 6.50 | 6.57 | 6.57 | 2,300 |
| 13 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 12 Mar 2024 | 6.59 | 6.77 | 6.59 | 6.73 | 6.73 | 8,900 |
| 11 Mar 2024 | 6.70 | 6.75 | 6.61 | 6.67 | 6.67 | 1,800 |
| 08 Mar 2024 | 6.99 | 7.10 | 6.02 | 6.65 | 6.65 | 41,000 |
| 07 Mar 2024 | 6.96 | 6.97 | 6.89 | 6.89 | 6.89 | 1,700 |
| 06 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 05 Mar 2024 | 7.32 | 7.49 | 7.19 | 7.24 | 7.24 | 1,200 |
| 04 Mar 2024 | 7.20 | 7.34 | 7.20 | 7.34 | 7.34 | 5,400 |
| 01 Mar 2024 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 400 |
| 29 Feb 2024 | 7.32 | 7.50 | 7.25 | 7.42 | 7.42 | 9,000 |
| 28 Feb 2024 | 7.53 | 7.65 | 7.16 | 7.16 | 7.16 | 10,500 |
| 27 Feb 2024 | 7.81 | 7.81 | 7.75 | 7.81 | 7.81 | 4,400 |
| 26 Feb 2024 | 7.86 | 7.87 | 7.75 | 7.86 | 7.86 | 10,400 |
| 23 Feb 2024 | 7.80 | 8.00 | 7.76 | 7.85 | 7.85 | 22,500 |
| 22 Feb 2024 | 7.82 | 7.91 | 7.51 | 7.86 | 7.86 | 2,500 |
| 21 Feb 2024 | 7.93 | 7.93 | 7.86 | 7.86 | 7.86 | 400 |
| 20 Feb 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 600 |
| 16 Feb 2024 | 8.00 | 8.05 | 7.95 | 7.99 | 7.99 | 2,900 |
| 15 Feb 2024 | 7.88 | 8.09 | 7.81 | 8.04 | 8.04 | 11,800 |
| 14 Feb 2024 | 7.88 | 7.95 | 7.84 | 7.93 | 7.93 | 7,200 |
| 13 Feb 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 4,600 |
| 12 Feb 2024 | 7.83 | 8.05 | 7.83 | 7.99 | 7.99 | 12,800 |
| 09 Feb 2024 | 8.00 | 8.00 | 7.91 | 7.91 | 7.91 | 1,800 |
| 08 Feb 2024 | 7.83 | 7.98 | 7.75 | 7.88 | 7.88 | 6,900 |
| 07 Feb 2024 | 7.58 | 7.90 | 7.51 | 7.81 | 7.81 | 10,900 |
| 06 Feb 2024 | 7.95 | 7.96 | 7.51 | 7.63 | 7.63 | 16,200 |
| 05 Feb 2024 | 8.15 | 8.15 | 7.95 | 8.05 | 8.05 | 10,300 |
| 02 Feb 2024 | 8.13 | 8.21 | 8.00 | 8.15 | 8.15 | 9,300 |
| 01 Feb 2024 | 8.11 | 8.20 | 8.05 | 8.17 | 8.17 | 24,000 |
| 31 Jan 2024 | 8.15 | 8.15 | 7.94 | 8.06 | 8.06 | 12,200 |
| 30 Jan 2024 | 8.00 | 8.19 | 7.90 | 8.15 | 8.15 | 49,100 |
| 29 Jan 2024 | 7.90 | 8.00 | 7.84 | 7.93 | 7.93 | 17,200 |
| 26 Jan 2024 | 8.00 | 8.05 | 7.90 | 7.95 | 7.95 | 26,600 |
| 25 Jan 2024 | 8.01 | 8.21 | 7.95 | 7.99 | 7.99 | 19,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.