Scully Royalty Ltd. (SRL)
NYSE: SRL · Real-Time Price · USD
5.90
+0.20 (3.51%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Scully Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.58 | 5.90 | 5.40 | 5.90 | 5.90 | 3.51% | 16,528 |
| Oct 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.97% | 314 |
| Oct 6, 2025 | 5.72 | 6.00 | 5.48 | 5.59 | 5.59 | -4.36% | 15,136 |
| Oct 3, 2025 | 5.90 | 5.90 | 5.75 | 5.85 | 5.85 | 0.71% | 11,333 |
| Oct 2, 2025 | 6.00 | 6.17 | 5.53 | 5.80 | 5.80 | -2.29% | 3,240 |
| Oct 1, 2025 | 6.00 | 6.00 | 5.83 | 5.94 | 5.94 | -1.00% | 1,487 |
| Sep 30, 2025 | 6.00 | 6.35 | 6.00 | 6.00 | 6.00 | -0.17% | 889 |
| Sep 29, 2025 | 5.82 | 6.03 | 5.82 | 6.01 | 6.01 | -1.39% | 809 |
| Sep 26, 2025 | 5.84 | 6.10 | 5.84 | 6.10 | 6.10 | 0.91% | 510 |
| Sep 25, 2025 | 5.81 | 6.32 | 5.81 | 6.04 | 6.04 | 0.67% | 2,419 |
| Sep 24, 2025 | 5.88 | 6.30 | 5.80 | 6.00 | 6.00 | 0.28% | 3,045 |
| Sep 23, 2025 | 5.91 | 7.60 | 5.80 | 5.98 | 5.98 | 4.78% | 94,643 |
| Sep 22, 2025 | 5.84 | 5.84 | 5.50 | 5.71 | 5.71 | -0.09% | 2,104 |
| Sep 19, 2025 | 5.49 | 5.93 | 5.49 | 5.72 | 5.72 | 3.91% | 1,650 |
| Sep 18, 2025 | 5.48 | 5.50 | 5.35 | 5.50 | 5.50 | 3.77% | 2,891 |
| Sep 17, 2025 | 5.14 | 5.30 | 5.14 | 5.30 | 5.30 | -0.79% | 446 |
| Sep 16, 2025 | 5.20 | 5.34 | 5.20 | 5.34 | 5.34 | 1.75% | 2,057 |
| Sep 15, 2025 | 5.26 | 5.50 | 5.14 | 5.25 | 5.25 | 2.14% | 18,298 |
| Sep 12, 2025 | 5.27 | 5.40 | 5.14 | 5.14 | 5.14 | -6.55% | 5,756 |
| Sep 11, 2025 | 5.23 | 5.50 | 5.23 | 5.50 | 5.50 | 5.16% | 852 |
| Sep 10, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.19% | 382 |
| Sep 9, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.57% | 227 |
| Sep 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | 483 |
| Sep 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 327 |
| 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 |