Scully Royalty Ltd. (SRL)
NYSE: SRL · Real-Time Price · USD
5.45
-0.05 (-0.91%)
Sep 5, 2025, 9:30 AM - Market open
Scully Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | -0.91% | 100 |
| Sep 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 34 |
| Sep 3, 2025 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 5.40% | 327 |
| Sep 2, 2025 | 5.30 | 5.30 | 5.20 | 5.22 | 5.22 | -1.14% | 3,220 |
| Aug 29, 2025 | 5.16 | 5.28 | 5.16 | 5.28 | 5.28 | 1.70% | 478 |
| Aug 28, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -2.08% | 408 |
| Aug 27, 2025 | 5.42 | 5.45 | 5.30 | 5.30 | 5.30 | -5.19% | 2,193 |
| Aug 26, 2025 | 5.68 | 5.68 | 5.45 | 5.59 | 5.59 | -1.55% | 1,497 |
| Aug 25, 2025 | 5.13 | 5.68 | 5.13 | 5.68 | 5.68 | 5.93% | 1,450 |
| Aug 22, 2025 | 5.25 | 5.45 | 5.20 | 5.36 | 5.36 | 0.56% | 3,392 |
| Aug 21, 2025 | 5.24 | 5.47 | 5.24 | 5.33 | 5.33 | - | 526 |
| Aug 20, 2025 | 5.40 | 5.40 | 5.25 | 5.33 | 5.33 | 2.50% | 3,872 |
| Aug 19, 2025 | 5.90 | 5.90 | 5.20 | 5.20 | 5.20 | - | 2,984 |
| Aug 18, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -2.80% | 8,340 |
| Aug 15, 2025 | 5.50 | 5.50 | 5.25 | 5.35 | 5.35 | -2.73% | 4,125 |
| Aug 14, 2025 | 5.63 | 5.63 | 5.40 | 5.50 | 5.50 | -0.90% | 7,090 |
| Aug 13, 2025 | 5.45 | 5.55 | 5.31 | 5.55 | 5.55 | 1.19% | 11,875 |
| Aug 12, 2025 | 5.48 | 5.50 | 5.48 | 5.49 | 5.49 | 3.10% | 4,001 |
| Aug 11, 2025 | 5.60 | 5.66 | 5.32 | 5.32 | 5.32 | -6.67% | 5,294 |
| Aug 8, 2025 | 5.50 | 5.72 | 5.50 | 5.70 | 5.70 | 4.45% | 657 |
| Aug 7, 2025 | 5.51 | 5.55 | 5.46 | 5.46 | 5.46 | -0.78% | 2,314 |
| Aug 6, 2025 | 5.69 | 5.69 | 5.50 | 5.50 | 5.50 | -4.51% | 1,431 |
| Aug 5, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 71 |
| Aug 4, 2025 | 5.97 | 5.97 | 5.55 | 5.76 | 5.76 | 0.61% | 3,025 |
| Aug 1, 2025 | 5.52 | 5.95 | 5.52 | 5.73 | 5.73 | -5.37% | 4,151 |
| Jul 31, 2025 | 5.97 | 6.21 | 5.97 | 6.05 | 6.05 | 1.32% | 4,681 |
| Jul 30, 2025 | 5.98 | 5.98 | 5.76 | 5.97 | 5.97 | -0.48% | 2,245 |
| Jul 29, 2025 | 6.13 | 6.13 | 6.00 | 6.00 | 6.00 | - | 6,186 |
| Jul 28, 2025 | 6.19 | 6.19 | 6.00 | 6.00 | 6.00 | -2.15% | 908 |
| Jul 25, 2025 | 6.03 | 6.23 | 6.00 | 6.13 | 6.13 | -0.62% | 2,432 |
| Jul 24, 2025 | 6.03 | 6.17 | 6.03 | 6.17 | 6.17 | 1.15% | 280 |
| Jul 23, 2025 | 6.10 | 6.12 | 6.10 | 6.10 | 6.10 | -0.81% | 1,288 |
| Jul 22, 2025 | 6.12 | 6.30 | 6.12 | 6.15 | 6.15 | -0.81% | 1,135 |
| Jul 21, 2025 | 5.98 | 6.34 | 5.83 | 6.20 | 6.20 | 5.08% | 4,757 |
| Jul 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.96% | 563 |
| Jul 17, 2025 | 6.31 | 6.31 | 6.01 | 6.08 | 6.08 | -1.30% | 1,224 |
| Jul 16, 2025 | 6.03 | 6.16 | 6.02 | 6.16 | 6.16 | -2.38% | 3,201 |
| Jul 15, 2025 | 6.12 | 6.58 | 6.03 | 6.31 | 6.31 | 6.41% | 7,284 |
| Jul 14, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.34% | 405 |
| Jul 11, 2025 | 5.98 | 5.98 | 5.95 | 5.95 | 5.95 | -1.98% | 1,480 |
| Jul 10, 2025 | 6.06 | 6.29 | 6.06 | 6.07 | 6.07 | -0.49% | 4,300 |
| Jul 9, 2025 | 6.22 | 6.22 | 5.73 | 6.10 | 6.10 | -0.65% | 36,321 |
| Jul 8, 2025 | 5.85 | 6.42 | 5.85 | 6.14 | 6.14 | 3.89% | 1,408 |
| Jul 7, 2025 | 5.84 | 6.05 | 5.84 | 5.91 | 5.91 | -0.17% | 2,744 |
| Jul 3, 2025 | 5.98 | 6.00 | 5.90 | 5.92 | 5.92 | - | 1,793 |
| Jul 2, 2025 | 5.75 | 5.93 | 5.75 | 5.92 | 5.92 | 1.89% | 3,190 |
| Jul 1, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.17% | 613 |
| Jun 30, 2025 | 5.96 | 5.96 | 5.70 | 5.80 | 5.80 | -3.91% | 8,332 |
| Jun 27, 2025 | 6.01 | 6.04 | 5.83 | 6.04 | 6.04 | 0.43% | 2,407 |
| Jun 26, 2025 | 6.15 | 6.15 | 5.91 | 6.01 | 6.01 | -0.99% | 3,644 |