Scully Royalty Ltd. (SRL)
NYSE: SRL · Real-Time Price · USD
4.630
-0.016 (-0.34%)
Oct 21, 2026, 4:00 PM EDT - Market closed
Scully Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.41 | 4.63 | 4.41 | 4.63 | 4.63 | -0.35% | 1,869 |
| Oct 20, 2026 | 4.80 | 4.80 | 4.49 | 4.65 | 4.65 | -4.40% | 8,696 |
| Oct 19, 2026 | 4.86 | 4.87 | 4.86 | 4.86 | 4.86 | -0.81% | 547 |
| Oct 16, 2026 | 4.83 | 4.90 | 4.82 | 4.90 | 4.90 | 3.16% | 2,144 |
| Oct 15, 2026 | 4.79 | 4.79 | 4.75 | 4.75 | 4.75 | - | 891 |
| Oct 14, 2026 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -1.55% | 2,893 |
| Oct 13, 2026 | 4.78 | 4.88 | 4.75 | 4.83 | 4.83 | -0.62% | 6,418 |
| Oct 12, 2026 | 5.00 | 5.00 | 4.75 | 4.86 | 4.86 | -4.80% | 4,796 |
| Oct 9, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 0.79% | 783 |
| Oct 8, 2026 | 5.17 | 5.17 | 5.03 | 5.06 | 5.06 | 1.71% | 1,013 |
| Oct 7, 2026 | 4.90 | 5.10 | 4.90 | 4.98 | 4.98 | -2.06% | 6,203 |
| Oct 5, 2026 | 4.92 | 5.08 | 4.85 | 5.08 | 5.08 | 1.60% | 976 |
| Oct 2, 2026 | 5.17 | 5.17 | 4.88 | 5.00 | 5.00 | -1.30% | 31,778 |
| Oct 1, 2026 | 5.33 | 5.45 | 5.00 | 5.07 | 5.07 | -2.48% | 2,601 |
| Sep 30, 2026 | 5.00 | 5.39 | 5.00 | 5.20 | 5.20 | 3.90% | 10,285 |
| Sep 29, 2026 | 5.15 | 5.29 | 4.96 | 5.00 | 5.00 | -4.06% | 13,127 |
| Sep 28, 2026 | 5.32 | 5.32 | 5.05 | 5.21 | 5.21 | -2.77% | 1,160 |
| Sep 25, 2026 | 5.26 | 5.66 | 5.16 | 5.36 | 5.36 | 7.20% | 4,743 |
| Sep 24, 2026 | 5.34 | 5.47 | 4.94 | 5.00 | 5.00 | -4.40% | 10,060 |
| Sep 23, 2026 | 5.23 | 5.44 | 5.20 | 5.23 | 5.23 | -1.88% | 4,548 |
| Sep 22, 2026 | 5.37 | 5.50 | 5.33 | 5.33 | 5.33 | -0.37% | 357 |
| Sep 21, 2026 | 5.35 | 5.35 | 5.28 | 5.35 | 5.35 | 0.47% | 368 |
| Sep 18, 2026 | 5.48 | 5.48 | 5.33 | 5.33 | 5.33 | -0.84% | 3,132 |
| Sep 17, 2026 | 5.33 | 5.37 | 5.33 | 5.37 | 5.37 | 2.19% | 2,032 |
| Sep 16, 2026 | 5.25 | 5.39 | 5.13 | 5.26 | 5.26 | -0.66% | 5,019 |
| Sep 15, 2026 | 5.50 | 5.50 | 5.29 | 5.29 | 5.29 | -5.03% | 5,497 |
| Sep 14, 2026 | 5.54 | 5.66 | 5.54 | 5.57 | 5.57 | -1.07% | 668 |
| Sep 11, 2026 | 5.65 | 5.75 | 5.45 | 5.63 | 5.63 | -0.18% | 1,286 |
| Sep 10, 2026 | 5.45 | 5.64 | 5.45 | 5.64 | 5.64 | 2.55% | 792 |
| Sep 9, 2026 | 5.56 | 5.56 | 5.50 | 5.50 | 5.50 | -1.08% | 1,379 |
| Sep 8, 2026 | 5.70 | 5.70 | 5.56 | 5.56 | 5.56 | -2.46% | 1,162 |
| Sep 4, 2026 | 5.57 | 5.75 | 5.57 | 5.70 | 5.70 | 1.06% | 4,942 |
| Sep 3, 2026 | 5.84 | 5.91 | 5.60 | 5.64 | 5.64 | -3.09% | 15,234 |
| Sep 2, 2026 | 5.71 | 5.89 | 5.71 | 5.82 | 5.82 | 1.22% | 6,628 |
| Sep 1, 2026 | 5.86 | 5.96 | 5.75 | 5.75 | 5.75 | -1.54% | 39,743 |
| Aug 31, 2026 | 5.89 | 5.89 | 5.84 | 5.84 | 5.84 | - | 907 |
| Aug 28, 2026 | 5.78 | 5.91 | 5.78 | 5.84 | 5.84 | - | 3,764 |
| Aug 27, 2026 | 5.92 | 5.98 | 5.82 | 5.84 | 5.84 | -0.51% | 5,301 |
| Aug 26, 2026 | 5.77 | 5.87 | 5.77 | 5.87 | 5.87 | 2.09% | 1,041 |
| Aug 25, 2026 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | -1.37% | 4,088 |
| Aug 24, 2026 | 5.86 | 5.96 | 5.83 | 5.83 | 5.83 | -1.69% | 1,152 |
| Aug 21, 2026 | 5.83 | 5.94 | 5.83 | 5.93 | 5.93 | 1.19% | 6,753 |
| Aug 20, 2026 | 5.88 | 5.94 | 5.86 | 5.86 | 5.86 | -1.68% | 3,161 |
| Aug 19, 2026 | 5.87 | 5.98 | 5.78 | 5.96 | 5.96 | 2.94% | 9,987 |
| Aug 18, 2026 | 5.78 | 5.99 | 5.78 | 5.79 | 5.79 | -1.19% | 15,292 |
| Aug 17, 2026 | 5.91 | 5.95 | 5.77 | 5.86 | 5.86 | -0.17% | 27,062 |
| 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 |