Scully Royalty Ltd. (SRL)
NYSE: SRL · Real-Time Price · USD
5.86
-0.01 (-0.26%)
Aug 17, 2026, 11:40 AM EDT - Market open
Scully Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.00 | 6.09 | 5.69 | 5.87 | 5.87 | -0.84% | 28,653 |
| Aug 13, 2026 | 5.95 | 6.07 | 5.92 | 5.92 | 5.92 | -0.84% | 40,089 |
| Aug 12, 2026 | 5.98 | 6.17 | 5.90 | 5.97 | 5.97 | 1.19% | 23,457 |
| Aug 11, 2026 | 6.16 | 6.17 | 5.76 | 5.90 | 5.90 | 0.51% | 111,923 |
| Aug 10, 2026 | 5.85 | 6.18 | 5.73 | 5.87 | 5.87 | 2.62% | 73,428 |
| Aug 7, 2026 | 5.63 | 5.83 | 5.63 | 5.72 | 5.72 | 0.70% | 5,041 |
| Aug 6, 2026 | 5.81 | 5.90 | 5.66 | 5.68 | 5.68 | -1.90% | 11,215 |
| Aug 5, 2026 | 5.77 | 5.85 | 5.65 | 5.79 | 5.79 | 0.70% | 11,286 |
| Aug 4, 2026 | 5.79 | 5.93 | 5.62 | 5.75 | 5.75 | 0.88% | 28,388 |
| Aug 3, 2026 | 5.10 | 5.86 | 5.10 | 5.70 | 5.70 | 12.20% | 68,995 |
| Jul 31, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 0.59% | 739 |
| Jul 30, 2026 | 5.02 | 5.08 | 4.94 | 5.05 | 5.05 | 2.02% | 6,470 |
| Jul 29, 2026 | 5.04 | 5.29 | 4.88 | 4.95 | 4.95 | -1.79% | 21,960 |
| Jul 28, 2026 | 5.12 | 5.26 | 4.90 | 5.04 | 5.04 | -2.33% | 12,494 |
| Jul 27, 2026 | 4.99 | 5.17 | 4.99 | 5.16 | 5.16 | 2.48% | 25,885 |
| Jul 24, 2026 | 5.09 | 5.22 | 5.00 | 5.04 | 5.04 | -0.10% | 15,391 |
| Jul 23, 2026 | 5.11 | 5.24 | 5.03 | 5.04 | 5.04 | -2.70% | 55,905 |
| Jul 22, 2026 | 5.24 | 5.38 | 5.07 | 5.18 | 5.18 | -1.33% | 19,899 |
| Jul 21, 2026 | 5.13 | 5.39 | 5.12 | 5.25 | 5.25 | 0.38% | 9,177 |
| Jul 20, 2026 | 5.27 | 5.31 | 5.11 | 5.23 | 5.23 | -1.32% | 3,026 |
| Jul 17, 2026 | 5.37 | 5.47 | 5.25 | 5.30 | 5.30 | -2.75% | 29,869 |
| Jul 16, 2026 | 5.47 | 5.55 | 5.33 | 5.45 | 5.45 | -0.55% | 52,797 |
| Jul 15, 2026 | 5.40 | 5.60 | 5.30 | 5.48 | 5.48 | 0.37% | 46,331 |
| Jul 14, 2026 | 5.39 | 5.59 | 5.39 | 5.46 | 5.46 | 0.92% | 23,765 |
| Jul 13, 2026 | 5.05 | 5.50 | 5.05 | 5.41 | 5.41 | 6.71% | 44,481 |
| Jul 10, 2026 | 5.55 | 5.55 | 5.00 | 5.07 | 5.07 | -10.03% | 46,267 |
| Jul 9, 2026 | 5.21 | 5.74 | 5.02 | 5.64 | 5.64 | 7.33% | 106,573 |
| Jul 8, 2026 | 5.00 | 5.74 | 4.21 | 5.25 | 5.25 | -14.29% | 79,722 |
| May 12, 2026 | 6.20 | 6.20 | 6.13 | 6.13 | 6.13 | -1.37% | 1,165 |
| May 11, 2026 | 6.26 | 6.31 | 6.01 | 6.21 | 6.21 | -2.05% | 13,040 |
| May 8, 2026 | 6.82 | 6.82 | 5.29 | 6.34 | 6.34 | -5.51% | 41,226 |
| May 7, 2026 | 6.60 | 6.97 | 6.48 | 6.71 | 6.71 | 0.60% | 22,288 |
| May 6, 2026 | 6.95 | 6.98 | 6.64 | 6.67 | 6.67 | -3.75% | 29,069 |
| May 5, 2026 | 6.98 | 6.98 | 6.93 | 6.93 | 6.93 | 0.58% | 3,315 |
| May 4, 2026 | 6.81 | 7.00 | 6.81 | 6.89 | 6.89 | -0.29% | 5,398 |
| May 1, 2026 | 6.76 | 6.98 | 6.76 | 6.91 | 6.91 | 1.02% | 1,595 |
| Apr 30, 2026 | 6.55 | 6.98 | 6.42 | 6.84 | 6.84 | 5.72% | 5,793 |
| Apr 29, 2026 | 6.45 | 6.54 | 6.26 | 6.47 | 6.47 | 0.94% | 11,589 |
| Apr 28, 2026 | 6.79 | 6.80 | 6.20 | 6.41 | 6.41 | -6.97% | 55,057 |
| Apr 27, 2026 | 6.87 | 6.95 | 6.85 | 6.89 | 6.89 | 1.17% | 2,040 |
| Apr 24, 2026 | 6.81 | 6.89 | 6.80 | 6.81 | 6.81 | -0.87% | 2,613 |
| Apr 23, 2026 | 6.95 | 7.01 | 6.87 | 6.87 | 6.87 | -2.14% | 1,483 |
| Apr 22, 2026 | 6.97 | 7.08 | 6.90 | 7.02 | 7.02 | 2.03% | 4,918 |
| Apr 21, 2026 | 6.95 | 7.02 | 6.81 | 6.88 | 6.88 | -2.27% | 14,117 |
| Apr 20, 2026 | 6.98 | 7.09 | 6.79 | 7.04 | 7.04 | -0.42% | 11,801 |
| Apr 17, 2026 | 7.02 | 7.15 | 6.81 | 7.07 | 7.07 | 0.43% | 19,948 |
| Apr 16, 2026 | 7.10 | 7.10 | 7.00 | 7.04 | 7.04 | -0.98% | 15,299 |
| Apr 15, 2026 | 7.11 | 7.18 | 7.04 | 7.11 | 7.11 | -0.83% | 45,633 |
| Apr 14, 2026 | 7.04 | 7.31 | 6.95 | 7.17 | 7.17 | -1.11% | 57,352 |
| Apr 13, 2026 | 7.38 | 7.38 | 7.10 | 7.25 | 7.25 | -3.07% | 30,065 |