Scully Royalty Ltd. (SRL)
NYSE: SRL · Real-Time Price · USD
8.01
-0.05 (-0.66%)
At close: Mar 28, 2025, 1:55 PM
8.11
+0.10 (1.31%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Scully Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2025 | 8.05 | 8.15 | 8.00 | 8.05 | 8.05 | 0.63% | 14,200 |
| Feb 21, 2025 | 7.99 | 8.15 | 7.99 | 8.00 | 8.00 | -1.23% | 1,740 |
| Feb 20, 2025 | 8.12 | 8.20 | 8.09 | 8.10 | 8.10 | -0.37% | 9,166 |
| Feb 19, 2025 | 8.02 | 8.13 | 8.00 | 8.13 | 8.13 | -0.06% | 2,311 |
| Feb 18, 2025 | 8.05 | 8.14 | 7.91 | 8.14 | 8.14 | 0.43% | 9,188 |
| Feb 14, 2025 | 7.57 | 8.10 | 7.57 | 8.10 | 8.10 | 3.85% | 17,673 |
| Feb 13, 2025 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | -1.27% | 2,253 |
| Feb 12, 2025 | 7.43 | 7.90 | 7.43 | 7.90 | 7.90 | 0.38% | 748 |
| Feb 11, 2025 | 7.61 | 7.87 | 7.61 | 7.87 | 7.87 | 1.55% | 2,370 |
| Feb 10, 2025 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | -0.77% | 6,391 |
| Feb 7, 2025 | 7.74 | 8.03 | 7.74 | 7.81 | 7.81 | -2.96% | 3,355 |
| Feb 6, 2025 | 7.84 | 8.05 | 7.61 | 8.05 | 8.05 | 4.49% | 9,942 |
| Feb 5, 2025 | 7.66 | 7.96 | 7.66 | 7.70 | 7.70 | -1.63% | 1,992 |
| Feb 4, 2025 | 7.65 | 7.88 | 7.65 | 7.83 | 7.83 | 4.40% | 4,890 |
| Feb 3, 2025 | 7.33 | 7.53 | 7.21 | 7.50 | 7.50 | 1.35% | 4,184 |
| Jan 31, 2025 | 7.63 | 7.99 | 7.10 | 7.40 | 7.40 | -4.52% | 15,467 |
| Jan 30, 2025 | 7.60 | 8.30 | 7.50 | 7.75 | 7.75 | 0.52% | 4,696 |
| Jan 29, 2025 | 7.88 | 7.88 | 7.50 | 7.71 | 7.71 | -1.15% | 4,263 |
| Jan 28, 2025 | 7.76 | 7.85 | 7.66 | 7.80 | 7.80 | 0.13% | 8,403 |
| Jan 27, 2025 | 8.00 | 8.00 | 7.61 | 7.79 | 7.79 | -2.62% | 5,469 |
| Jan 24, 2025 | 8.00 | 8.05 | 7.80 | 8.00 | 8.00 | -2.08% | 11,279 |
| Jan 23, 2025 | 8.42 | 8.42 | 7.90 | 8.17 | 7.91 | 2.12% | 37,079 |
| Jan 22, 2025 | 7.86 | 8.24 | 7.86 | 8.00 | 7.75 | 1.27% | 6,011 |
| Jan 21, 2025 | 8.00 | 8.24 | 7.90 | 7.90 | 7.65 | -1.50% | 3,003 |
| Jan 17, 2025 | 8.20 | 8.21 | 8.02 | 8.02 | 7.77 | -3.72% | 2,689 |
| Jan 16, 2025 | 8.05 | 8.39 | 7.93 | 8.33 | 8.07 | 3.61% | 8,137 |