Scully Royalty Ltd. (SRL)
NYSE: SRL · Real-Time Price · USD
6.44
-0.21 (-3.22%)
Dec 20, 2024, 1:53 PM EST - Market closed
Scully Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.78 | 6.78 | 6.38 | 6.44 | 6.44 | -3.20% | 10,804 |
| Dec 19, 2024 | 6.92 | 6.98 | 6.51 | 6.65 | 6.65 | -2.35% | 3,430 |
| Dec 18, 2024 | 6.51 | 7.00 | 6.51 | 6.81 | 6.81 | 0.89% | 9,803 |
| Dec 17, 2024 | 6.70 | 6.90 | 6.70 | 6.75 | 6.75 | -0.30% | 6,158 |
| Dec 16, 2024 | 6.86 | 6.87 | 6.51 | 6.77 | 6.77 | -3.15% | 12,863 |
| Dec 13, 2024 | 6.87 | 7.00 | 6.75 | 6.99 | 6.99 | -0.14% | 7,217 |
| Dec 12, 2024 | 6.70 | 7.07 | 6.70 | 7.00 | 7.00 | -1.41% | 7,909 |
| Dec 11, 2024 | 7.09 | 7.19 | 7.09 | 7.10 | 7.10 | -1.39% | 3,228 |
| Dec 10, 2024 | 7.11 | 7.30 | 7.09 | 7.20 | 7.20 | -0.69% | 3,269 |
| Dec 9, 2024 | 7.50 | 7.50 | 7.24 | 7.25 | 7.25 | -1.72% | 5,506 |
| Dec 6, 2024 | 7.43 | 7.50 | 7.14 | 7.38 | 7.38 | 1.19% | 2,687 |
| Dec 5, 2024 | 7.51 | 7.51 | 6.64 | 7.29 | 7.29 | -1.62% | 23,603 |
| Dec 4, 2024 | 7.55 | 7.55 | 7.30 | 7.41 | 7.41 | -0.54% | 3,310 |
| Dec 3, 2024 | 7.58 | 7.58 | 7.35 | 7.45 | 7.45 | -0.80% | 1,134 |
| Dec 2, 2024 | 7.50 | 7.51 | 7.06 | 7.51 | 7.51 | -1.31% | 15,900 |
| Nov 29, 2024 | 7.19 | 7.61 | 7.04 | 7.61 | 7.61 | 4.39% | 6,091 |
| Nov 27, 2024 | 7.28 | 7.38 | 6.89 | 7.29 | 7.29 | 0.69% | 7,323 |
| Nov 26, 2024 | 6.81 | 7.32 | 6.81 | 7.24 | 7.24 | 2.22% | 7,953 |
| Nov 25, 2024 | 7.13 | 7.35 | 6.85 | 7.08 | 7.08 | -0.94% | 11,757 |
| Nov 22, 2024 | 7.26 | 7.26 | 7.06 | 7.15 | 7.15 | -1.24% | 9,709 |
| Nov 21, 2024 | 7.06 | 7.47 | 7.06 | 7.24 | 7.24 | 2.26% | 20,640 |
| Nov 20, 2024 | 7.38 | 7.47 | 7.08 | 7.08 | 7.08 | -4.19% | 12,805 |
| Nov 19, 2024 | 7.38 | 7.50 | 7.32 | 7.39 | 7.39 | 1.23% | 2,869 |
| Nov 18, 2024 | 7.75 | 7.79 | 7.07 | 7.30 | 7.30 | -7.83% | 20,336 |
| Nov 15, 2024 | 7.71 | 7.92 | 7.71 | 7.92 | 7.92 | 1.67% | 1,522 |
| Nov 14, 2024 | 7.65 | 7.93 | 7.65 | 7.79 | 7.79 | -0.64% | 7,240 |
| Nov 13, 2024 | 7.91 | 7.91 | 7.68 | 7.84 | 7.84 | -1.13% | 3,716 |
| Nov 12, 2024 | 8.00 | 8.13 | 7.77 | 7.93 | 7.93 | -1.00% | 8,917 |
| Nov 11, 2024 | 7.80 | 8.03 | 7.65 | 8.01 | 8.01 | 3.74% | 28,734 |
| Nov 8, 2024 | 7.96 | 7.96 | 7.67 | 7.72 | 7.72 | -3.84% | 3,289 |
| Nov 7, 2024 | 7.76 | 8.03 | 7.67 | 8.03 | 8.03 | 1.12% | 8,404 |
| Nov 6, 2024 | 7.86 | 7.96 | 7.66 | 7.94 | 7.94 | 1.66% | 7,798 |
| Nov 5, 2024 | 7.96 | 7.98 | 7.66 | 7.81 | 7.81 | -0.89% | 9,342 |
| Nov 4, 2024 | 7.96 | 8.01 | 7.66 | 7.88 | 7.88 | - | 8,584 |
| Nov 1, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 163 |
| Oct 31, 2024 | 7.96 | 8.17 | 7.78 | 7.88 | 7.88 | -0.32% | 21,337 |
| Oct 30, 2024 | 8.03 | 8.03 | 7.81 | 7.91 | 7.91 | -1.56% | 10,618 |
| Oct 29, 2024 | 8.00 | 8.05 | 7.87 | 8.03 | 8.03 | -0.74% | 3,151 |
| Oct 28, 2024 | 8.10 | 8.25 | 7.90 | 8.09 | 8.09 | -1.10% | 9,911 |
| Oct 25, 2024 | 8.07 | 8.19 | 8.04 | 8.18 | 8.18 | 1.74% | 2,449 |
| Oct 24, 2024 | 8.09 | 8.09 | 7.89 | 8.04 | 8.04 | -1.71% | 3,269 |
| Oct 23, 2024 | 8.23 | 8.25 | 8.10 | 8.18 | 8.18 | 0.06% | 4,617 |
| Oct 22, 2024 | 8.30 | 8.30 | 8.12 | 8.18 | 8.18 | -1.51% | 4,666 |
| Oct 21, 2024 | 8.30 | 8.30 | 8.19 | 8.30 | 8.30 | 0.73% | 10,385 |
| Oct 18, 2024 | 8.35 | 8.35 | 8.16 | 8.24 | 8.24 | -0.60% | 5,308 |
| Oct 17, 2024 | 8.10 | 8.48 | 8.10 | 8.29 | 8.29 | 1.72% | 10,628 |
| Oct 16, 2024 | 8.12 | 8.15 | 8.02 | 8.15 | 8.15 | 1.62% | 14,274 |
| Oct 15, 2024 | 7.85 | 8.11 | 7.69 | 8.02 | 8.02 | -1.84% | 29,028 |
| Oct 14, 2024 | 8.00 | 8.22 | 8.00 | 8.17 | 8.17 | 3.16% | 7,187 |
| Oct 11, 2024 | 8.08 | 8.25 | 7.91 | 7.92 | 7.92 | -2.58% | 14,034 |
| Oct 10, 2024 | 8.24 | 8.24 | 7.93 | 8.13 | 8.13 | -0.85% | 5,343 |
| Oct 9, 2024 | 8.12 | 8.26 | 8.02 | 8.20 | 8.20 | -0.49% | 4,957 |
| Oct 8, 2024 | 8.23 | 8.59 | 8.09 | 8.24 | 8.24 | -1.08% | 21,637 |
| Oct 7, 2024 | 8.06 | 8.39 | 7.96 | 8.33 | 8.33 | 4.39% | 12,033 |
| Oct 4, 2024 | 7.96 | 8.13 | 7.90 | 7.98 | 7.98 | 0.13% | 6,718 |
| Oct 3, 2024 | 7.88 | 7.98 | 7.88 | 7.97 | 7.97 | 0.25% | 4,908 |
| Oct 2, 2024 | 7.85 | 8.07 | 7.85 | 7.95 | 7.95 | 0.76% | 16,042 |
| Oct 1, 2024 | 7.97 | 7.98 | 7.89 | 7.89 | 7.89 | -1.38% | 2,484 |
| Sep 30, 2024 | 7.91 | 8.07 | 7.91 | 8.00 | 8.00 | -0.12% | 9,230 |
| Sep 27, 2024 | 7.94 | 8.20 | 7.93 | 8.01 | 8.01 | 0.12% | 3,585 |
| Sep 26, 2024 | 7.96 | 8.15 | 7.79 | 8.00 | 8.00 | 3.23% | 10,827 |
| Sep 25, 2024 | 7.68 | 7.96 | 7.60 | 7.75 | 7.75 | -0.39% | 7,698 |
| Sep 24, 2024 | 7.74 | 7.79 | 7.69 | 7.78 | 7.78 | -0.64% | 2,534 |
| Sep 23, 2024 | 8.00 | 8.29 | 7.83 | 7.83 | 7.83 | -3.50% | 10,729 |
| Sep 20, 2024 | 7.66 | 8.11 | 7.50 | 8.11 | 8.11 | 7.47% | 14,433 |
| Sep 19, 2024 | 7.52 | 7.67 | 7.46 | 7.55 | 7.55 | 0.53% | 8,795 |
| Sep 18, 2024 | 7.80 | 7.80 | 7.50 | 7.51 | 7.51 | -2.85% | 8,231 |
| Sep 17, 2024 | 7.83 | 7.94 | 7.65 | 7.73 | 7.73 | -0.26% | 5,504 |
| Sep 16, 2024 | 7.84 | 7.84 | 7.65 | 7.75 | 7.75 | 1.97% | 3,939 |
| Sep 13, 2024 | 7.40 | 7.75 | 7.40 | 7.60 | 7.60 | 3.40% | 7,626 |
| Sep 12, 2024 | 7.61 | 7.88 | 7.35 | 7.35 | 7.35 | -3.16% | 3,076 |
| Sep 11, 2024 | 7.30 | 7.63 | 7.30 | 7.59 | 7.59 | 3.41% | 5,281 |
| Sep 10, 2024 | 7.66 | 7.69 | 7.34 | 7.34 | 7.34 | -4.18% | 7,946 |
| Sep 9, 2024 | 7.82 | 7.82 | 7.57 | 7.66 | 7.66 | -3.16% | 3,649 |
| Sep 6, 2024 | 7.74 | 7.91 | 7.58 | 7.91 | 7.91 | 0.89% | 8,232 |
| Sep 5, 2024 | 7.94 | 8.23 | 7.35 | 7.84 | 7.84 | -0.38% | 14,888 |
| Sep 4, 2024 | 7.93 | 8.11 | 7.78 | 7.87 | 7.87 | -1.62% | 10,226 |
| Sep 3, 2024 | 8.20 | 8.20 | 7.92 | 8.00 | 8.00 | -4.24% | 6,217 |
| Aug 30, 2024 | 8.22 | 8.35 | 8.15 | 8.35 | 8.35 | 1.02% | 19,812 |
| Aug 29, 2024 | 8.25 | 8.39 | 7.90 | 8.27 | 8.27 | 0.25% | 11,641 |
| Aug 28, 2024 | 8.01 | 8.34 | 7.97 | 8.25 | 8.25 | 2.79% | 25,041 |
| Aug 27, 2024 | 7.69 | 8.06 | 7.55 | 8.03 | 8.03 | 4.63% | 15,899 |
| Aug 26, 2024 | 7.84 | 7.84 | 6.99 | 7.67 | 7.67 | -1.16% | 20,014 |
| Aug 23, 2024 | 7.65 | 7.86 | 7.60 | 7.76 | 7.76 | 0.78% | 3,573 |
| Aug 22, 2024 | 8.03 | 8.04 | 7.65 | 7.70 | 7.70 | -4.23% | 30,046 |
| Aug 21, 2024 | 8.03 | 8.14 | 8.03 | 8.04 | 8.04 | 0.12% | 3,104 |
| Aug 20, 2024 | 8.09 | 8.16 | 8.03 | 8.03 | 8.03 | -0.25% | 4,750 |
| Aug 19, 2024 | 8.18 | 8.26 | 7.88 | 8.05 | 8.05 | -1.71% | 8,819 |
| Aug 16, 2024 | 8.01 | 8.28 | 8.01 | 8.19 | 8.19 | 2.25% | 8,176 |
| Aug 15, 2024 | 8.06 | 8.59 | 7.94 | 8.01 | 8.01 | -1.11% | 7,285 |
| Aug 14, 2024 | 7.78 | 8.14 | 7.71 | 8.10 | 8.10 | 3.58% | 47,348 |
| Aug 13, 2024 | 7.90 | 7.90 | 7.71 | 7.82 | 7.82 | -1.01% | 12,870 |
| Aug 12, 2024 | 7.70 | 7.93 | 7.53 | 7.90 | 7.90 | 2.60% | 26,326 |
| Aug 9, 2024 | 7.65 | 7.70 | 7.41 | 7.70 | 7.70 | -0.26% | 4,652 |
| Aug 8, 2024 | 7.50 | 7.72 | 7.49 | 7.72 | 7.72 | 1.58% | 6,632 |
| Aug 7, 2024 | 7.40 | 7.74 | 7.40 | 7.60 | 7.60 | 2.15% | 36,589 |
| Aug 6, 2024 | 7.36 | 7.44 | 7.34 | 7.44 | 7.44 | 1.50% | 13,145 |
| Aug 5, 2024 | 7.22 | 7.33 | 7.20 | 7.33 | 7.33 | -3.68% | 6,201 |
| Aug 2, 2024 | 7.66 | 7.71 | 7.51 | 7.61 | 7.61 | -0.39% | 6,038 |
| Aug 1, 2024 | 7.74 | 7.74 | 7.61 | 7.64 | 7.64 | -1.10% | 3,463 |