Scully Royalty Ltd. (SRL)
NYSE: SRL · Real-Time Price · USD
7.88
-0.17 (-2.11%)
Mar 19, 2026, 4:00 PM EDT - Market closed
Scully Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.00 | 8.13 | 7.52 | 7.88 | 7.88 | -2.11% | 53,781 |
| Mar 18, 2026 | 7.87 | 8.54 | 7.87 | 8.05 | 8.05 | 1.00% | 23,159 |
| Mar 17, 2026 | 8.25 | 8.25 | 7.91 | 7.97 | 7.97 | -4.09% | 25,519 |
| Mar 16, 2026 | 8.25 | 8.36 | 8.07 | 8.31 | 8.31 | 0.61% | 20,591 |
| Mar 13, 2026 | 8.50 | 8.82 | 8.08 | 8.26 | 8.26 | -4.07% | 44,386 |
| Mar 12, 2026 | 8.87 | 8.88 | 8.61 | 8.61 | 8.61 | -3.04% | 5,178 |
| Mar 11, 2026 | 8.60 | 8.88 | 8.50 | 8.88 | 8.88 | 0.79% | 26,663 |
| Mar 10, 2026 | 8.97 | 8.97 | 8.71 | 8.81 | 8.81 | -1.89% | 6,341 |
| Mar 9, 2026 | 8.75 | 8.99 | 8.75 | 8.98 | 8.98 | 1.13% | 4,014 |
| Mar 6, 2026 | 8.91 | 9.00 | 8.88 | 8.88 | 8.88 | -2.20% | 2,277 |
| Mar 5, 2026 | 8.74 | 9.10 | 8.64 | 9.08 | 9.08 | 2.71% | 48,806 |
| Mar 4, 2026 | 8.95 | 8.95 | 8.72 | 8.84 | 8.84 | -1.78% | 8,292 |
| Mar 3, 2026 | 9.05 | 9.07 | 9.00 | 9.00 | 9.00 | -1.10% | 58,422 |
| Mar 2, 2026 | 9.02 | 9.10 | 8.90 | 9.10 | 9.10 | 1.11% | 15,910 |
| Feb 27, 2026 | 9.03 | 9.14 | 8.91 | 9.00 | 9.00 | - | 22,526 |
| Feb 26, 2026 | 9.00 | 9.11 | 8.85 | 9.00 | 9.00 | 0.78% | 17,308 |
| Feb 25, 2026 | 9.00 | 9.02 | 8.80 | 8.93 | 8.93 | 0.34% | 8,241 |
| Feb 24, 2026 | 9.10 | 9.23 | 8.70 | 8.90 | 8.90 | -2.20% | 25,492 |
| Feb 23, 2026 | 9.30 | 9.30 | 8.63 | 9.10 | 9.10 | -1.52% | 12,725 |
| Feb 20, 2026 | 9.46 | 9.46 | 9.11 | 9.24 | 9.24 | -0.86% | 10,551 |
| Feb 19, 2026 | 9.97 | 9.97 | 9.28 | 9.32 | 9.32 | -6.52% | 12,522 |
| Feb 18, 2026 | 10.33 | 10.39 | 9.97 | 9.97 | 9.97 | -1.68% | 21,386 |
| Feb 17, 2026 | 9.29 | 10.30 | 9.14 | 10.14 | 10.14 | 9.15% | 68,647 |
| Feb 13, 2026 | 9.45 | 9.48 | 9.15 | 9.29 | 9.29 | -1.80% | 48,119 |
| Feb 12, 2026 | 9.08 | 9.96 | 9.08 | 9.46 | 9.46 | 5.11% | 116,579 |
| Feb 11, 2026 | 9.02 | 9.13 | 8.80 | 9.00 | 9.00 | 0.67% | 33,519 |
| Feb 10, 2026 | 8.89 | 9.08 | 8.89 | 8.94 | 8.94 | -0.56% | 24,189 |
| Feb 9, 2026 | 9.06 | 9.06 | 8.69 | 8.99 | 8.99 | -0.77% | 44,074 |
| Feb 6, 2026 | 8.98 | 9.15 | 8.97 | 9.06 | 9.06 | 2.49% | 40,637 |
| Feb 5, 2026 | 9.06 | 9.06 | 8.68 | 8.84 | 8.84 | -2.43% | 37,072 |
| Feb 4, 2026 | 9.08 | 9.20 | 9.00 | 9.06 | 9.06 | 1.12% | 63,352 |
| Feb 3, 2026 | 9.00 | 9.01 | 8.75 | 8.96 | 8.96 | - | 31,811 |
| Feb 2, 2026 | 9.05 | 9.19 | 8.96 | 8.96 | 8.96 | -0.99% | 9,856 |
| Jan 30, 2026 | 9.25 | 9.25 | 8.93 | 9.05 | 9.05 | -2.16% | 22,238 |
| Jan 29, 2026 | 9.06 | 9.29 | 8.97 | 9.25 | 9.25 | 1.54% | 29,281 |
| Jan 28, 2026 | 8.94 | 9.45 | 8.94 | 9.11 | 9.11 | 0.22% | 54,861 |
| Jan 27, 2026 | 9.10 | 9.16 | 8.92 | 9.09 | 9.09 | 0.44% | 50,233 |
| Jan 26, 2026 | 8.83 | 9.10 | 8.83 | 9.05 | 9.05 | 1.12% | 15,564 |
| Jan 23, 2026 | 9.39 | 9.39 | 8.78 | 8.95 | 8.95 | -4.79% | 45,466 |
| Jan 22, 2026 | 9.04 | 9.56 | 8.92 | 9.40 | 9.40 | 4.10% | 44,784 |
| Jan 21, 2026 | 8.94 | 9.10 | 8.66 | 9.03 | 9.03 | 1.01% | 50,532 |
| Jan 20, 2026 | 8.15 | 9.19 | 8.15 | 8.94 | 8.94 | 9.96% | 47,513 |
| Jan 16, 2026 | 7.89 | 8.30 | 7.89 | 8.13 | 8.13 | 3.04% | 11,290 |
| Jan 15, 2026 | 7.63 | 7.89 | 7.63 | 7.89 | 7.89 | 2.60% | 8,964 |
| Jan 14, 2026 | 7.89 | 7.89 | 7.69 | 7.69 | 7.69 | -1.03% | 6,712 |
| Jan 13, 2026 | 8.25 | 8.25 | 7.65 | 7.77 | 7.77 | -7.61% | 26,586 |
| Jan 12, 2026 | 7.42 | 9.59 | 7.42 | 8.41 | 8.41 | 19.12% | 211,046 |
| Jan 9, 2026 | 6.95 | 7.10 | 6.81 | 7.06 | 7.06 | 1.00% | 3,933 |
| Jan 8, 2026 | 7.25 | 7.25 | 6.99 | 6.99 | 6.99 | -5.03% | 7,620 |
| Jan 7, 2026 | 7.25 | 7.46 | 7.25 | 7.36 | 7.36 | -2.52% | 2,249 |