Scully Royalty Ltd. (SRL)
NYSE: SRL · Real-Time Price · USD
8.00
-0.10 (-1.23%)
Feb 21, 2025, 2:36 PM EST - Market closed
Scully Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 8.12 | 8.15 | 8.00 | 8.04 | 7.79 | -3.13% | 6,489 |
| Jan 14, 2025 | 8.50 | 8.50 | 7.96 | 8.30 | 8.04 | -1.43% | 3,409 |
| Jan 13, 2025 | 8.00 | 8.42 | 7.75 | 8.42 | 8.16 | 4.73% | 4,067 |
| Jan 10, 2025 | 8.31 | 8.31 | 8.02 | 8.04 | 7.79 | -2.90% | 1,568 |
| Jan 8, 2025 | 8.40 | 8.50 | 8.19 | 8.28 | 8.02 | 0.24% | 3,094 |
| Jan 7, 2025 | 7.79 | 8.39 | 7.79 | 8.26 | 8.00 | 3.77% | 22,473 |
| Jan 6, 2025 | 8.54 | 8.54 | 7.90 | 7.96 | 7.71 | -7.12% | 14,607 |
| Jan 3, 2025 | 8.72 | 8.72 | 8.45 | 8.57 | 8.30 | 0.23% | 7,940 |
| Jan 2, 2025 | 9.06 | 9.06 | 8.26 | 8.55 | 8.28 | -7.57% | 13,490 |
| Dec 31, 2024 | 7.02 | 9.99 | 6.73 | 9.25 | 8.96 | 33.67% | 223,386 |
| Dec 30, 2024 | 6.80 | 6.99 | 6.29 | 6.92 | 6.70 | 3.90% | 15,272 |
| Dec 27, 2024 | 6.63 | 6.77 | 6.63 | 6.66 | 6.45 | 2.43% | 12,647 |
| Dec 26, 2024 | 6.66 | 6.75 | 6.20 | 6.50 | 6.30 | -4.10% | 13,615 |
| Dec 24, 2024 | 6.45 | 6.83 | 6.45 | 6.78 | 6.57 | 3.35% | 2,713 |
| Dec 23, 2024 | 6.39 | 6.58 | 6.39 | 6.56 | 6.35 | 1.91% | 2,576 |
| Dec 20, 2024 | 6.78 | 6.78 | 6.38 | 6.44 | 6.23 | -3.20% | 10,804 |
| Dec 19, 2024 | 6.92 | 6.98 | 6.51 | 6.65 | 6.44 | -2.35% | 3,430 |
| Dec 18, 2024 | 6.51 | 7.00 | 6.51 | 6.81 | 6.60 | 0.89% | 9,803 |
| Dec 17, 2024 | 6.70 | 6.90 | 6.70 | 6.75 | 6.54 | -0.30% | 6,158 |
| Dec 16, 2024 | 6.86 | 6.87 | 6.51 | 6.77 | 6.56 | -3.15% | 12,863 |
| Dec 13, 2024 | 6.87 | 7.00 | 6.75 | 6.99 | 6.77 | -0.14% | 7,217 |
| Dec 12, 2024 | 6.70 | 7.07 | 6.70 | 7.00 | 6.78 | -1.41% | 7,909 |
| Dec 11, 2024 | 7.09 | 7.19 | 7.09 | 7.10 | 6.88 | -1.39% | 3,228 |
| Dec 10, 2024 | 7.11 | 7.30 | 7.09 | 7.20 | 6.97 | -0.69% | 3,269 |
| Dec 9, 2024 | 7.50 | 7.50 | 7.24 | 7.25 | 7.02 | -1.72% | 5,506 |
| Dec 6, 2024 | 7.43 | 7.50 | 7.14 | 7.38 | 7.15 | 1.19% | 2,687 |
| Dec 5, 2024 | 7.51 | 7.51 | 6.64 | 7.29 | 7.06 | -1.62% | 23,603 |
| Dec 4, 2024 | 7.55 | 7.55 | 7.30 | 7.41 | 7.18 | -0.54% | 3,310 |
| Dec 3, 2024 | 7.58 | 7.58 | 7.35 | 7.45 | 7.22 | -0.80% | 1,134 |
| Dec 2, 2024 | 7.50 | 7.51 | 7.06 | 7.51 | 7.27 | -1.31% | 15,900 |
| Nov 29, 2024 | 7.19 | 7.61 | 7.04 | 7.61 | 7.37 | 4.39% | 6,091 |
| Nov 27, 2024 | 7.28 | 7.38 | 6.89 | 7.29 | 7.06 | 0.69% | 7,323 |
| Nov 26, 2024 | 6.81 | 7.32 | 6.81 | 7.24 | 7.01 | 2.22% | 7,953 |
| Nov 25, 2024 | 7.13 | 7.35 | 6.85 | 7.08 | 6.86 | -0.94% | 11,757 |
| Nov 22, 2024 | 7.26 | 7.26 | 7.06 | 7.15 | 6.93 | -1.24% | 9,709 |
| Nov 21, 2024 | 7.06 | 7.47 | 7.06 | 7.24 | 7.01 | 2.26% | 20,640 |
| Nov 20, 2024 | 7.38 | 7.47 | 7.08 | 7.08 | 6.86 | -4.19% | 12,805 |
| Nov 19, 2024 | 7.38 | 7.50 | 7.32 | 7.39 | 7.16 | 1.23% | 2,869 |
| Nov 18, 2024 | 7.75 | 7.79 | 7.07 | 7.30 | 7.07 | -7.83% | 20,336 |
| Nov 15, 2024 | 7.71 | 7.92 | 7.71 | 7.92 | 7.67 | 1.67% | 1,522 |
| Nov 14, 2024 | 7.65 | 7.93 | 7.65 | 7.79 | 7.55 | -0.64% | 7,240 |
| Nov 13, 2024 | 7.91 | 7.91 | 7.68 | 7.84 | 7.59 | -1.13% | 3,716 |
| Nov 12, 2024 | 8.00 | 8.13 | 7.77 | 7.93 | 7.68 | -1.00% | 8,917 |
| Nov 11, 2024 | 7.80 | 8.03 | 7.65 | 8.01 | 7.76 | 3.74% | 28,734 |
| Nov 8, 2024 | 7.96 | 7.96 | 7.67 | 7.72 | 7.48 | -3.84% | 3,289 |
| Nov 7, 2024 | 7.76 | 8.03 | 7.67 | 8.03 | 7.78 | 1.12% | 8,404 |
| Nov 6, 2024 | 7.86 | 7.96 | 7.66 | 7.94 | 7.69 | 1.66% | 7,798 |
| Nov 5, 2024 | 7.96 | 7.98 | 7.66 | 7.81 | 7.56 | -0.89% | 9,342 |
| Nov 4, 2024 | 7.96 | 8.01 | 7.66 | 7.88 | 7.63 | - | 8,584 |
| Nov 1, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.63 | - | 163 |
| Oct 31, 2024 | 7.96 | 8.17 | 7.78 | 7.88 | 7.63 | -0.32% | 21,337 |
| Oct 30, 2024 | 8.03 | 8.03 | 7.81 | 7.91 | 7.66 | -1.56% | 10,618 |
| Oct 29, 2024 | 8.00 | 8.05 | 7.87 | 8.03 | 7.78 | -0.74% | 3,151 |
| Oct 28, 2024 | 8.10 | 8.25 | 7.90 | 8.09 | 7.84 | -1.10% | 9,911 |
| Oct 25, 2024 | 8.07 | 8.19 | 8.04 | 8.18 | 7.92 | 1.74% | 2,449 |
| Oct 24, 2024 | 8.09 | 8.09 | 7.89 | 8.04 | 7.79 | -1.71% | 3,269 |
| Oct 23, 2024 | 8.23 | 8.25 | 8.10 | 8.18 | 7.92 | 0.06% | 4,617 |
| Oct 22, 2024 | 8.30 | 8.30 | 8.12 | 8.18 | 7.92 | -1.51% | 4,666 |
| Oct 21, 2024 | 8.30 | 8.30 | 8.19 | 8.30 | 8.04 | 0.73% | 10,385 |
| Oct 18, 2024 | 8.35 | 8.35 | 8.16 | 8.24 | 7.98 | -0.60% | 5,308 |
| Oct 17, 2024 | 8.10 | 8.48 | 8.10 | 8.29 | 8.03 | 1.72% | 10,628 |
| Oct 16, 2024 | 8.12 | 8.15 | 8.02 | 8.15 | 7.89 | 1.62% | 14,274 |
| Oct 15, 2024 | 7.85 | 8.11 | 7.69 | 8.02 | 7.77 | -1.84% | 29,028 |
| Oct 14, 2024 | 8.00 | 8.22 | 8.00 | 8.17 | 7.91 | 3.16% | 7,187 |
| Oct 11, 2024 | 8.08 | 8.25 | 7.91 | 7.92 | 7.67 | -2.58% | 14,034 |
| Oct 10, 2024 | 8.24 | 8.24 | 7.93 | 8.13 | 7.87 | -0.85% | 5,343 |
| Oct 9, 2024 | 8.12 | 8.26 | 8.02 | 8.20 | 7.94 | -0.49% | 4,957 |
| Oct 8, 2024 | 8.23 | 8.59 | 8.09 | 8.24 | 7.98 | -1.08% | 21,637 |
| Oct 7, 2024 | 8.06 | 8.39 | 7.96 | 8.33 | 8.07 | 4.39% | 12,033 |
| Oct 4, 2024 | 7.96 | 8.13 | 7.90 | 7.98 | 7.73 | 0.13% | 6,718 |
| Oct 3, 2024 | 7.88 | 7.98 | 7.88 | 7.97 | 7.72 | 0.25% | 4,908 |
| Oct 2, 2024 | 7.85 | 8.07 | 7.85 | 7.95 | 7.70 | 0.76% | 16,042 |
| Oct 1, 2024 | 7.97 | 7.98 | 7.89 | 7.89 | 7.64 | -1.38% | 2,484 |
| Sep 30, 2024 | 7.91 | 8.07 | 7.91 | 8.00 | 7.75 | -0.12% | 9,230 |
| Sep 27, 2024 | 7.94 | 8.20 | 7.93 | 8.01 | 7.76 | 0.12% | 3,585 |