Scully Royalty Ltd. (SRL)
NYSE: SRL · Real-Time Price · USD
6.85
+0.38 (5.80%)
Apr 30, 2026, 3:03 PM EDT - Market open
Scully Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.45 | 6.54 | 6.26 | 6.47 | 6.47 | 0.94% | 10,978 |
| 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% | 1,978 |
| Apr 24, 2026 | 6.81 | 6.89 | 6.80 | 6.81 | 6.81 | -0.87% | 2,611 |
| Apr 23, 2026 | 6.95 | 7.01 | 6.87 | 6.87 | 6.87 | -2.14% | 1,452 |
| 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% | 15,214 |
| Apr 15, 2026 | 7.11 | 7.18 | 7.04 | 7.11 | 7.11 | -0.84% | 45,633 |
| Apr 14, 2026 | 7.04 | 7.31 | 6.95 | 7.17 | 7.17 | -1.10% | 57,352 |
| Apr 13, 2026 | 7.38 | 7.38 | 7.10 | 7.25 | 7.25 | -3.07% | 30,065 |
| Apr 10, 2026 | 7.34 | 7.48 | 7.34 | 7.48 | 7.48 | 0.94% | 780 |
| Apr 9, 2026 | 7.49 | 7.55 | 7.37 | 7.41 | 7.41 | -1.85% | 22,726 |
| Apr 8, 2026 | 7.51 | 7.55 | 7.50 | 7.55 | 7.55 | 1.21% | 5,395 |
| Apr 7, 2026 | 7.50 | 7.50 | 7.35 | 7.46 | 7.46 | -1.84% | 1,627 |
| Apr 6, 2026 | 7.50 | 7.65 | 7.29 | 7.60 | 7.60 | 0.66% | 3,462 |
| Apr 2, 2026 | 7.66 | 7.70 | 7.48 | 7.55 | 7.55 | -0.92% | 3,015 |
| Apr 1, 2026 | 7.78 | 7.78 | 7.45 | 7.62 | 7.62 | -2.56% | 1,464 |
| Mar 31, 2026 | 7.39 | 7.89 | 7.32 | 7.82 | 7.82 | 6.54% | 50,510 |
| Mar 30, 2026 | 7.39 | 7.39 | 7.27 | 7.34 | 7.34 | -0.68% | 4,675 |
| Mar 27, 2026 | 7.88 | 7.88 | 7.29 | 7.39 | 7.39 | -5.26% | 30,630 |
| Mar 26, 2026 | 7.62 | 7.92 | 7.62 | 7.80 | 7.80 | 0.78% | 12,719 |
| Mar 25, 2026 | 7.71 | 7.75 | 7.68 | 7.74 | 7.74 | 0.39% | 13,452 |
| Mar 24, 2026 | 7.72 | 7.72 | 7.62 | 7.71 | 7.71 | -0.13% | 20,706 |
| Mar 23, 2026 | 7.56 | 7.79 | 7.50 | 7.72 | 7.72 | 1.85% | 37,172 |
| Mar 20, 2026 | 7.80 | 7.80 | 7.31 | 7.58 | 7.58 | -3.81% | 21,766 |
| 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 |