Scully Royalty Ltd. (SRL)
NYSE: SRL · Real-Time Price · USD
6.00
+0.01 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
Scully Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.87 | 6.10 | 5.87 | 6.00 | 6.00 | 0.17% | 12,748 |
| Dec 4, 2025 | 5.90 | 6.00 | 5.72 | 5.99 | 5.99 | 2.57% | 11,311 |
| Dec 3, 2025 | 6.07 | 6.07 | 5.70 | 5.84 | 5.84 | -2.62% | 8,046 |
| Dec 2, 2025 | 6.21 | 6.21 | 5.90 | 6.00 | 6.00 | -1.69% | 4,125 |
| Dec 1, 2025 | 7.05 | 7.20 | 6.03 | 6.10 | 6.10 | -9.29% | 23,002 |
| Nov 28, 2025 | 6.00 | 7.30 | 6.00 | 6.73 | 6.73 | 20.09% | 39,724 |
| Nov 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 307 |
| Nov 25, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | -1.75% | 3,232 |
| Nov 24, 2025 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -3.23% | 1,232 |
| Nov 21, 2025 | 5.73 | 5.89 | 5.55 | 5.89 | 5.89 | 4.73% | 2,178 |
| Nov 20, 2025 | 5.68 | 5.68 | 5.60 | 5.62 | 5.62 | -2.58% | 4,432 |
| Nov 19, 2025 | 5.60 | 5.77 | 5.60 | 5.77 | 5.77 | 3.09% | 941 |
| Nov 18, 2025 | 5.63 | 5.89 | 5.60 | 5.60 | 5.60 | -1.23% | 1,959 |
| Nov 17, 2025 | 5.67 | 5.70 | 5.65 | 5.67 | 5.67 | -1.29% | 1,835 |
| Nov 14, 2025 | 5.80 | 5.84 | 5.65 | 5.74 | 5.74 | -1.81% | 2,596 |
| Nov 13, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | 0.34% | 834 |
| Nov 12, 2025 | 5.83 | 5.90 | 5.83 | 5.83 | 5.83 | -0.17% | 1,368 |
| Nov 11, 2025 | 5.84 | 5.99 | 5.84 | 5.84 | 5.84 | -1.42% | 809 |
| Nov 10, 2025 | 5.86 | 5.92 | 5.84 | 5.92 | 5.92 | 0.41% | 521 |
| Nov 7, 2025 | 6.07 | 6.07 | 5.90 | 5.90 | 5.90 | -4.39% | 2,316 |
| Nov 6, 2025 | 6.12 | 6.17 | 5.94 | 6.17 | 6.17 | 1.33% | 524 |
| Nov 5, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.50% | 267 |
| Nov 4, 2025 | 6.05 | 6.11 | 5.97 | 6.00 | 6.00 | -2.58% | 1,917 |
| Nov 3, 2025 | 6.11 | 6.16 | 6.11 | 6.16 | 6.16 | -0.06% | 800 |
| Oct 31, 2025 | 5.99 | 6.25 | 5.99 | 6.16 | 6.16 | 1.53% | 980 |
| Oct 30, 2025 | 6.16 | 6.16 | 5.80 | 6.07 | 6.07 | -3.00% | 817 |
| Oct 29, 2025 | 6.23 | 6.26 | 5.90 | 6.26 | 6.26 | 1.76% | 2,444 |
| Oct 28, 2025 | 6.42 | 6.43 | 6.15 | 6.15 | 6.15 | -4.50% | 1,596 |
| Oct 27, 2025 | 6.40 | 6.44 | 6.15 | 6.44 | 6.44 | 0.94% | 2,929 |
| Oct 24, 2025 | 5.79 | 6.38 | 5.79 | 6.38 | 6.38 | 9.06% | 3,601 |
| Oct 23, 2025 | 5.73 | 5.99 | 5.70 | 5.85 | 5.85 | 0.52% | 71,350 |
| Oct 22, 2025 | 5.64 | 5.90 | 5.64 | 5.82 | 5.82 | 3.01% | 25,042 |
| Oct 21, 2025 | 5.79 | 5.79 | 5.44 | 5.65 | 5.65 | -2.08% | 4,709 |
| Oct 20, 2025 | 5.78 | 5.78 | 5.72 | 5.77 | 5.77 | 1.94% | 3,564 |
| Oct 17, 2025 | 5.71 | 5.71 | 5.66 | 5.66 | 5.66 | - | 4,830 |
| Oct 16, 2025 | 5.65 | 5.71 | 5.65 | 5.66 | 5.66 | -0.18% | 3,476 |
| Oct 15, 2025 | 5.67 | 5.78 | 5.67 | 5.67 | 5.67 | -2.02% | 2,703 |
| Oct 14, 2025 | 5.88 | 5.88 | 5.50 | 5.79 | 5.79 | -1.50% | 2,531 |
| Oct 13, 2025 | 6.00 | 6.00 | 5.75 | 5.88 | 5.88 | -1.84% | 3,146 |
| Oct 10, 2025 | 5.76 | 6.00 | 5.76 | 5.99 | 5.98 | 3.01% | 11,317 |
| Oct 9, 2025 | 5.98 | 5.98 | 5.76 | 5.81 | 5.81 | -1.53% | 1,422 |
| Oct 8, 2025 | 5.58 | 5.90 | 5.40 | 5.90 | 5.90 | 3.51% | 16,528 |
| Oct 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.97% | 314 |
| Oct 6, 2025 | 5.72 | 6.00 | 5.48 | 5.59 | 5.59 | -4.36% | 15,136 |
| Oct 3, 2025 | 5.90 | 5.90 | 5.75 | 5.85 | 5.85 | 0.71% | 11,333 |
| Oct 2, 2025 | 6.00 | 6.17 | 5.53 | 5.80 | 5.80 | -2.29% | 3,240 |
| Oct 1, 2025 | 6.00 | 6.00 | 5.83 | 5.94 | 5.94 | -1.00% | 1,487 |
| Sep 30, 2025 | 6.00 | 6.35 | 6.00 | 6.00 | 6.00 | -0.17% | 889 |
| Sep 29, 2025 | 5.82 | 6.03 | 5.82 | 6.01 | 6.01 | -1.39% | 809 |
| Sep 26, 2025 | 5.84 | 6.10 | 5.84 | 6.10 | 6.10 | 0.91% | 510 |
| Sep 25, 2025 | 5.81 | 6.32 | 5.81 | 6.04 | 6.04 | 0.67% | 2,419 |
| Sep 24, 2025 | 5.88 | 6.30 | 5.80 | 6.00 | 6.00 | 0.28% | 3,045 |
| Sep 23, 2025 | 5.91 | 7.60 | 5.80 | 5.98 | 5.98 | 4.78% | 94,643 |
| Sep 22, 2025 | 5.84 | 5.84 | 5.50 | 5.71 | 5.71 | -0.09% | 2,104 |
| Sep 19, 2025 | 5.49 | 5.93 | 5.49 | 5.72 | 5.72 | 3.91% | 1,650 |
| Sep 18, 2025 | 5.48 | 5.50 | 5.35 | 5.50 | 5.50 | 3.77% | 2,891 |
| Sep 17, 2025 | 5.14 | 5.30 | 5.14 | 5.30 | 5.30 | -0.79% | 446 |
| Sep 16, 2025 | 5.20 | 5.34 | 5.20 | 5.34 | 5.34 | 1.75% | 2,057 |
| Sep 15, 2025 | 5.26 | 5.50 | 5.14 | 5.25 | 5.25 | 2.14% | 18,298 |
| Sep 12, 2025 | 5.27 | 5.40 | 5.14 | 5.14 | 5.14 | -6.55% | 5,756 |
| Sep 11, 2025 | 5.23 | 5.50 | 5.23 | 5.50 | 5.50 | 5.16% | 852 |
| Sep 10, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.19% | 382 |
| Sep 9, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.57% | 227 |
| Sep 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | 483 |
| Sep 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 327 |
| Sep 3, 2025 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 5.40% | 327 |
| Sep 2, 2025 | 5.30 | 5.30 | 5.20 | 5.22 | 5.22 | -1.14% | 3,220 |
| Aug 29, 2025 | 5.16 | 5.28 | 5.16 | 5.28 | 5.28 | 1.70% | 478 |
| Aug 28, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -2.08% | 408 |
| Aug 27, 2025 | 5.42 | 5.45 | 5.30 | 5.30 | 5.30 | -5.19% | 2,193 |
| Aug 26, 2025 | 5.68 | 5.68 | 5.45 | 5.59 | 5.59 | -1.55% | 1,497 |
| Aug 25, 2025 | 5.13 | 5.68 | 5.13 | 5.68 | 5.68 | 5.93% | 1,450 |
| Aug 22, 2025 | 5.25 | 5.45 | 5.20 | 5.36 | 5.36 | 0.56% | 3,392 |
| Aug 21, 2025 | 5.24 | 5.47 | 5.24 | 5.33 | 5.33 | - | 526 |
| Aug 20, 2025 | 5.40 | 5.40 | 5.25 | 5.33 | 5.33 | 2.50% | 3,872 |
| Aug 19, 2025 | 5.90 | 5.90 | 5.20 | 5.20 | 5.20 | - | 2,984 |
| Aug 18, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -2.80% | 8,340 |
| Aug 15, 2025 | 5.50 | 5.50 | 5.25 | 5.35 | 5.35 | -2.73% | 4,125 |
| Aug 14, 2025 | 5.63 | 5.63 | 5.40 | 5.50 | 5.50 | -0.90% | 7,090 |
| Aug 13, 2025 | 5.45 | 5.55 | 5.31 | 5.55 | 5.55 | 1.19% | 11,875 |
| Aug 12, 2025 | 5.48 | 5.50 | 5.48 | 5.49 | 5.49 | 3.10% | 4,001 |
| Aug 11, 2025 | 5.60 | 5.66 | 5.32 | 5.32 | 5.32 | -6.67% | 5,294 |
| Aug 8, 2025 | 5.50 | 5.72 | 5.50 | 5.70 | 5.70 | 4.45% | 657 |
| Aug 7, 2025 | 5.51 | 5.55 | 5.46 | 5.46 | 5.46 | -0.78% | 2,314 |
| Aug 6, 2025 | 5.69 | 5.69 | 5.50 | 5.50 | 5.50 | -4.51% | 1,431 |
| Aug 4, 2025 | 5.97 | 5.97 | 5.55 | 5.76 | 5.76 | 0.61% | 3,025 |
| Aug 1, 2025 | 5.52 | 5.95 | 5.52 | 5.73 | 5.73 | -5.37% | 4,151 |
| Jul 31, 2025 | 5.97 | 6.21 | 5.97 | 6.05 | 6.05 | 1.32% | 4,681 |
| Jul 30, 2025 | 5.98 | 5.98 | 5.76 | 5.97 | 5.97 | -0.48% | 2,245 |
| Jul 29, 2025 | 6.13 | 6.13 | 6.00 | 6.00 | 6.00 | - | 6,186 |
| Jul 28, 2025 | 6.19 | 6.19 | 6.00 | 6.00 | 6.00 | -2.15% | 908 |
| Jul 25, 2025 | 6.03 | 6.23 | 6.00 | 6.13 | 6.13 | -0.62% | 2,432 |
| Jul 24, 2025 | 6.03 | 6.17 | 6.03 | 6.17 | 6.17 | 1.15% | 280 |
| Jul 23, 2025 | 6.10 | 6.12 | 6.10 | 6.10 | 6.10 | -0.81% | 1,288 |
| Jul 22, 2025 | 6.12 | 6.30 | 6.12 | 6.15 | 6.15 | -0.81% | 1,135 |
| Jul 21, 2025 | 5.98 | 6.34 | 5.83 | 6.20 | 6.20 | 5.08% | 4,757 |
| Jul 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.96% | 563 |
| Jul 17, 2025 | 6.31 | 6.31 | 6.01 | 6.08 | 6.08 | -1.30% | 1,224 |
| Jul 16, 2025 | 6.03 | 6.16 | 6.02 | 6.16 | 6.16 | -2.38% | 3,201 |
| Jul 15, 2025 | 6.12 | 6.58 | 6.03 | 6.31 | 6.31 | 6.41% | 7,284 |