Scully Royalty Ltd. (SRL)
NYSE: SRL · Real-Time Price · USD
5.25
+0.01 (0.29%)
Jul 21, 2026, 12:30 PM EDT - Market open
Scully Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.28 | 5.28 | 5.24 | 5.23 | - | - | 16 |
| 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 |
| 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% | 1,628 |
| 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% | 50,809 |
| 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% | 21,769 |
| 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 |