Scully Royalty Ltd. (SRL)
NYSE: SRL · Real-Time Price · USD
7.75
-0.06 (-0.77%)
May 6, 2025, 11:02 AM EDT - Market open
Scully Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 7.90 | 7.90 | 7.60 | 7.75 | - | -0.77% | 2,209 |
| May 5, 2025 | 7.87 | 7.97 | 7.60 | 7.81 | 7.81 | -0.76% | 9,824 |
| May 2, 2025 | 7.88 | 7.88 | 7.65 | 7.87 | 7.87 | 5.10% | 5,219 |
| May 1, 2025 | 7.96 | 7.96 | 7.45 | 7.49 | 7.49 | -6.46% | 14,514 |
| Apr 30, 2025 | 7.80 | 8.01 | 7.80 | 8.01 | 8.01 | 3.29% | 1,147 |
| Apr 29, 2025 | 7.49 | 7.75 | 7.49 | 7.75 | 7.75 | -0.19% | 1,498 |
| Apr 28, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.84% | 389 |
| Apr 25, 2025 | 7.63 | 7.72 | 7.47 | 7.70 | 7.70 | 1.82% | 1,367 |
| Apr 24, 2025 | 7.51 | 7.57 | 7.45 | 7.56 | 7.56 | 0.69% | 5,113 |
| Apr 23, 2025 | 7.56 | 7.65 | 7.50 | 7.51 | 7.51 | -1.66% | 1,907 |
| Apr 22, 2025 | 7.48 | 7.64 | 7.48 | 7.64 | 7.64 | 1.83% | 1,233 |
| Apr 21, 2025 | 7.63 | 7.70 | 7.42 | 7.50 | 7.50 | -0.53% | 2,801 |
| Apr 17, 2025 | 7.54 | 7.80 | 7.51 | 7.54 | 7.54 | 0.80% | 4,543 |
| Apr 16, 2025 | 7.31 | 7.79 | 7.31 | 7.48 | 7.48 | 1.22% | 3,017 |
| Apr 15, 2025 | 7.41 | 7.65 | 7.35 | 7.39 | 7.39 | -0.81% | 2,828 |
| Apr 14, 2025 | 7.79 | 7.95 | 7.45 | 7.45 | 7.45 | -6.81% | 3,438 |
| Apr 11, 2025 | 7.83 | 7.99 | 7.59 | 7.99 | 7.99 | 2.12% | 9,342 |
| Apr 10, 2025 | 7.80 | 7.83 | 7.62 | 7.83 | 7.83 | 0.49% | 1,477 |
| Apr 9, 2025 | 8.02 | 8.02 | 7.70 | 7.79 | 7.79 | 5.27% | 3,729 |
| Apr 8, 2025 | 7.98 | 7.98 | 7.40 | 7.40 | 7.40 | -8.30% | 3,331 |
| Apr 7, 2025 | 7.33 | 8.07 | 7.33 | 8.07 | 8.07 | 1.64% | 2,034 |
| Apr 4, 2025 | 7.96 | 8.39 | 7.76 | 7.94 | 7.94 | -2.22% | 14,325 |
| Apr 3, 2025 | 8.14 | 8.39 | 7.95 | 8.12 | 8.12 | -2.05% | 4,712 |
| Apr 2, 2025 | 8.00 | 8.29 | 8.00 | 8.29 | 8.29 | 2.87% | 14,140 |
| Apr 1, 2025 | 8.10 | 8.10 | 8.02 | 8.06 | 8.06 | -0.58% | 491 |
| Mar 31, 2025 | 8.00 | 8.11 | 8.00 | 8.11 | 8.11 | 1.20% | 2,776 |
| Mar 28, 2025 | 8.02 | 8.02 | 8.01 | 8.01 | 8.01 | -0.67% | 807 |
| Mar 27, 2025 | 8.06 | 8.16 | 8.00 | 8.06 | 8.06 | 0.60% | 1,749 |
| Mar 26, 2025 | 8.07 | 8.15 | 8.00 | 8.02 | 8.02 | -1.64% | 1,492 |
| Mar 25, 2025 | 7.99 | 8.15 | 7.99 | 8.15 | 8.15 | 1.12% | 2,105 |
| Mar 24, 2025 | 7.82 | 8.21 | 7.82 | 8.06 | 8.06 | 2.41% | 3,005 |
| Mar 21, 2025 | 8.05 | 8.21 | 7.87 | 7.87 | 7.87 | -3.32% | 3,870 |
| Mar 20, 2025 | 8.20 | 8.25 | 8.05 | 8.14 | 8.14 | 0.22% | 3,329 |
| Mar 19, 2025 | 7.98 | 8.15 | 7.95 | 8.12 | 8.12 | 2.81% | 28,347 |
| Mar 18, 2025 | 7.99 | 7.99 | 7.81 | 7.90 | 7.90 | 0.51% | 881 |
| Mar 17, 2025 | 7.74 | 7.96 | 7.70 | 7.86 | 7.86 | 0.64% | 6,977 |
| Mar 14, 2025 | 7.68 | 7.99 | 7.68 | 7.81 | 7.81 | 1.43% | 3,723 |
| Mar 13, 2025 | 7.89 | 7.89 | 7.70 | 7.70 | 7.70 | -0.90% | 3,839 |
| Mar 12, 2025 | 7.80 | 7.82 | 7.75 | 7.77 | 7.77 | 3.19% | 7,744 |
| Mar 11, 2025 | 7.70 | 7.82 | 7.30 | 7.53 | 7.53 | -2.21% | 2,121 |
| Mar 10, 2025 | 7.80 | 7.80 | 7.65 | 7.70 | 7.70 | 0.44% | 2,994 |
| Mar 7, 2025 | 7.82 | 7.82 | 7.65 | 7.67 | 7.67 | -1.21% | 3,787 |
| Mar 6, 2025 | 7.66 | 7.76 | 7.66 | 7.76 | 7.76 | 1.24% | 967 |
| Mar 5, 2025 | 7.65 | 7.75 | 7.65 | 7.67 | 7.67 | 0.05% | 589 |
| Mar 4, 2025 | 7.64 | 7.82 | 7.64 | 7.66 | 7.66 | -0.62% | 1,914 |
| Mar 3, 2025 | 7.73 | 7.82 | 7.60 | 7.71 | 7.71 | -0.53% | 6,684 |
| Feb 28, 2025 | 7.92 | 8.03 | 7.72 | 7.75 | 7.75 | -1.08% | 3,466 |
| Feb 27, 2025 | 7.86 | 7.86 | 7.80 | 7.84 | 7.84 | -0.44% | 2,322 |
| Feb 26, 2025 | 7.87 | 8.05 | 7.87 | 7.87 | 7.87 | -2.24% | 1,454 |
| Feb 25, 2025 | 8.10 | 8.13 | 7.64 | 8.05 | 8.05 | - | 1,472 |