Scully Royalty Ltd. (SRL)
NYSE: SRL · Real-Time Price · USD
6.93
-0.20 (-2.81%)
Dec 22, 2025, 4:00 PM EST - Market closed
Scully Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 7.10 | 7.10 | 6.64 | 6.93 | 6.93 | -2.81% | 4,583 |
| Dec 19, 2025 | 6.53 | 7.15 | 6.30 | 7.13 | 7.13 | 17.08% | 54,137 |
| Dec 18, 2025 | 5.85 | 6.20 | 5.85 | 6.09 | 6.09 | -0.81% | 2,235 |
| Dec 17, 2025 | 6.26 | 6.31 | 5.78 | 6.14 | 6.14 | -3.76% | 2,961 |
| Dec 16, 2025 | 6.30 | 6.53 | 6.26 | 6.38 | 6.38 | 2.74% | 16,688 |
| Dec 15, 2025 | 6.21 | 6.23 | 6.21 | 6.21 | 6.21 | -2.36% | 2,581 |
| Dec 12, 2025 | 6.26 | 6.49 | 6.08 | 6.36 | 6.36 | 0.32% | 8,680 |
| Dec 11, 2025 | 5.95 | 6.49 | 5.95 | 6.34 | 6.34 | 4.97% | 20,388 |
| Dec 10, 2025 | 6.09 | 6.24 | 5.91 | 6.04 | 6.04 | 0.33% | 5,939 |
| Dec 9, 2025 | 5.90 | 6.02 | 5.85 | 6.02 | 6.02 | 0.33% | 13,051 |
| Dec 8, 2025 | 5.91 | 6.36 | 5.91 | 6.00 | 6.00 | - | 39,145 |
| Dec 5, 2025 | 5.87 | 6.10 | 5.87 | 6.00 | 6.00 | 0.17% | 12,748 |
| Dec 4, 2025 | 5.90 | 6.00 | 5.72 | 5.99 | 5.99 | 2.57% | 11,311 |
| Dec 3, 2025 | 6.07 | 6.07 | 5.70 | 5.84 | 5.84 | -2.62% | 8,046 |
| Dec 2, 2025 | 6.21 | 6.21 | 5.90 | 6.00 | 6.00 | -1.69% | 4,125 |
| Dec 1, 2025 | 7.05 | 7.20 | 6.03 | 6.10 | 6.10 | -9.29% | 23,002 |
| Nov 28, 2025 | 6.00 | 7.30 | 6.00 | 6.73 | 6.73 | 20.09% | 39,945 |
| Nov 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 16,594 |
| Nov 25, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | -1.75% | 3,232 |
| Nov 24, 2025 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -3.23% | 1,252 |
| Nov 21, 2025 | 5.73 | 5.89 | 5.55 | 5.89 | 5.89 | 4.73% | 2,178 |
| Nov 20, 2025 | 5.68 | 5.68 | 5.60 | 5.62 | 5.62 | -2.58% | 4,432 |
| Nov 19, 2025 | 5.60 | 5.77 | 5.60 | 5.77 | 5.77 | 3.09% | 941 |
| Nov 18, 2025 | 5.63 | 5.89 | 5.60 | 5.60 | 5.60 | -1.23% | 1,959 |
| Nov 17, 2025 | 5.67 | 5.70 | 5.65 | 5.67 | 5.67 | -1.29% | 1,835 |
| Nov 14, 2025 | 5.80 | 5.84 | 5.65 | 5.74 | 5.74 | -1.81% | 2,596 |
| Nov 13, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | 0.34% | 834 |
| Nov 12, 2025 | 5.83 | 5.90 | 5.83 | 5.83 | 5.83 | -0.17% | 1,368 |
| Nov 11, 2025 | 5.84 | 5.99 | 5.84 | 5.84 | 5.84 | -1.42% | 809 |
| Nov 10, 2025 | 5.86 | 5.92 | 5.84 | 5.92 | 5.92 | 0.41% | 521 |
| Nov 7, 2025 | 6.07 | 6.07 | 5.90 | 5.90 | 5.90 | -4.39% | 2,316 |
| Nov 6, 2025 | 6.12 | 6.17 | 5.94 | 6.17 | 6.17 | 1.33% | 524 |
| Nov 5, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.50% | 267 |
| Nov 4, 2025 | 6.05 | 6.11 | 5.97 | 6.00 | 6.00 | -2.58% | 1,917 |
| Nov 3, 2025 | 6.11 | 6.16 | 6.11 | 6.16 | 6.16 | -0.06% | 800 |
| Oct 31, 2025 | 5.99 | 6.25 | 5.99 | 6.16 | 6.16 | 1.53% | 980 |
| Oct 30, 2025 | 6.16 | 6.16 | 5.80 | 6.07 | 6.07 | -3.00% | 817 |
| Oct 29, 2025 | 6.23 | 6.26 | 5.90 | 6.26 | 6.26 | 1.76% | 2,444 |
| Oct 28, 2025 | 6.42 | 6.43 | 6.15 | 6.15 | 6.15 | -4.50% | 1,596 |
| Oct 27, 2025 | 6.40 | 6.44 | 6.15 | 6.44 | 6.44 | 0.94% | 2,929 |
| Oct 24, 2025 | 5.79 | 6.38 | 5.79 | 6.38 | 6.38 | 9.06% | 3,601 |
| Oct 23, 2025 | 5.73 | 5.99 | 5.70 | 5.85 | 5.85 | 0.52% | 71,350 |
| Oct 22, 2025 | 5.64 | 5.90 | 5.64 | 5.82 | 5.82 | 3.01% | 25,042 |
| Oct 21, 2025 | 5.79 | 5.79 | 5.44 | 5.65 | 5.65 | -2.08% | 4,709 |
| Oct 20, 2025 | 5.78 | 5.78 | 5.72 | 5.77 | 5.77 | 1.94% | 3,564 |
| Oct 17, 2025 | 5.71 | 5.71 | 5.66 | 5.66 | 5.66 | - | 4,830 |
| Oct 16, 2025 | 5.65 | 5.71 | 5.65 | 5.66 | 5.66 | -0.18% | 3,476 |
| Oct 15, 2025 | 5.67 | 5.78 | 5.67 | 5.67 | 5.67 | -2.02% | 2,703 |
| Oct 14, 2025 | 5.88 | 5.88 | 5.50 | 5.79 | 5.79 | -1.50% | 2,531 |
| Oct 13, 2025 | 6.00 | 6.00 | 5.75 | 5.88 | 5.88 | -1.84% | 3,146 |