Scully Royalty Ltd. (SRL)
7.1000
+0.3100 (4.57%)
NYSE · Last Trade: Dec 27th, 9:45 AM EST
Historical Prices For Scully Royalty Ltd. (SRL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/26/2025 | 6.83 | 7.30 | 6.83 | 7.10 | 61,188 | 7.10 |
| 12/24/2025 | 6.90 | 6.90 | 6.79 | 6.79 | 9,042 | 6.79 |
| 12/23/2025 | 6.83 | 6.93 | 6.58 | 6.79 | 28,381 | 6.79 |
| 12/22/2025 | 7.10 | 7.10 | 6.64 | 6.93 | 4,583 | 6.93 |
| 12/19/2025 | 6.53 | 7.15 | 6.30 | 7.13 | 54,139 | 7.13 |
| 12/18/2025 | 5.85 | 6.20 | 5.85 | 6.09 | 2,406 | 6.09 |
| 12/17/2025 | 6.26 | 6.31 | 5.78 | 6.14 | 2,961 | 6.14 |
| 12/16/2025 | 6.30 | 6.53 | 6.26 | 6.38 | 16,688 | 6.38 |
| 12/15/2025 | 6.21 | 6.23 | 6.21 | 6.21 | 2,581 | 6.21 |
| 12/12/2025 | 6.26 | 6.49 | 6.08 | 6.36 | 8,680 | 6.36 |
| 12/11/2025 | 5.95 | 6.49 | 5.95 | 6.34 | 20,388 | 6.34 |
| 12/10/2025 | 6.09 | 6.24 | 5.91 | 6.04 | 5,939 | 6.04 |
| 12/09/2025 | 5.90 | 6.02 | 5.85 | 6.02 | 13,051 | 6.02 |
| 12/08/2025 | 5.91 | 6.36 | 5.91 | 6.00 | 39,145 | 6.00 |
| 12/05/2025 | 5.87 | 6.10 | 5.87 | 6.00 | 12,748 | 6.00 |
| 12/04/2025 | 5.89 | 6.00 | 5.71 | 5.99 | 11,311 | 5.99 |
| 12/03/2025 | 6.07 | 6.07 | 5.70 | 5.84 | 8,046 | 5.84 |
| 12/02/2025 | 6.21 | 6.21 | 5.90 | 6.00 | 4,125 | 6.00 |
| 12/01/2025 | 7.05 | 7.20 | 6.03 | 6.10 | 23,002 | 6.10 |
| 11/28/2025 | 6.00 | 7.30 | 6.00 | 6.72 | 39,945 | 6.72 |
| 11/26/2025 | 5.60 | 5.60 | 5.60 | 5.60 | 16,594 | 5.60 |
| 11/25/2025 | 5.60 | 5.60 | 5.50 | 5.60 | 3,232 | 5.60 |
| 11/24/2025 | 6.00 | 6.00 | 5.70 | 5.70 | 1,252 | 5.70 |
| 11/21/2025 | 5.73 | 5.89 | 5.55 | 5.89 | 2,178 | 5.89 |
| 11/20/2025 | 5.68 | 5.68 | 5.60 | 5.62 | 4,432 | 5.62 |
| 11/19/2025 | 5.60 | 5.77 | 5.60 | 5.77 | 941 | 5.77 |
| 11/18/2025 | 5.63 | 5.89 | 5.60 | 5.60 | 1,959 | 5.60 |
| 11/17/2025 | 5.67 | 5.70 | 5.65 | 5.67 | 1,835 | 5.67 |
| 11/14/2025 | 5.80 | 5.83 | 5.65 | 5.74 | 2,596 | 5.74 |
| 11/13/2025 | 5.90 | 5.90 | 5.80 | 5.85 | 834 | 5.85 |
| 11/12/2025 | 5.83 | 5.90 | 5.83 | 5.83 | 1,368 | 5.83 |
| 11/11/2025 | 5.84 | 5.99 | 5.84 | 5.84 | 809 | 5.84 |
| 11/10/2025 | 5.86 | 5.92 | 5.84 | 5.92 | 521 | 5.92 |
| 11/07/2025 | 6.07 | 6.07 | 5.90 | 5.90 | 2,316 | 5.90 |
| 11/06/2025 | 6.12 | 6.17 | 5.94 | 6.17 | 509 | 6.17 |
| 11/05/2025 | 6.09 | 6.09 | 6.09 | 6.09 | 267 | 6.09 |
| 11/04/2025 | 6.05 | 6.11 | 5.97 | 6.00 | 1,917 | 6.00 |
| 11/03/2025 | 6.11 | 6.16 | 6.11 | 6.16 | 800 | 6.16 |
| 10/31/2025 | 5.99 | 6.25 | 5.99 | 6.16 | 980 | 6.16 |
| 10/30/2025 | 6.16 | 6.16 | 5.80 | 6.07 | 817 | 6.07 |
| 10/29/2025 | 6.23 | 6.26 | 5.90 | 6.26 | 2,444 | 6.26 |
| 10/28/2025 | 6.42 | 6.43 | 6.15 | 6.15 | 1,596 | 6.15 |
| 10/27/2025 | 6.40 | 6.44 | 6.15 | 6.44 | 2,929 | 6.44 |
| 10/24/2025 | 5.79 | 6.38 | 5.79 | 6.38 | 3,601 | 6.38 |
| 10/23/2025 | 5.73 | 5.99 | 5.70 | 5.85 | 71,350 | 5.85 |
| 10/22/2025 | 5.64 | 5.90 | 5.64 | 5.82 | 25,042 | 5.82 |
| 10/21/2025 | 5.79 | 5.79 | 5.44 | 5.65 | 4,709 | 5.65 |
| 10/20/2025 | 5.78 | 5.78 | 5.71 | 5.77 | 3,564 | 5.77 |
| 10/17/2025 | 5.71 | 5.71 | 5.66 | 5.66 | 4,830 | 5.66 |
| 10/16/2025 | 5.65 | 5.71 | 5.65 | 5.66 | 3,476 | 5.66 |
| 10/15/2025 | 5.67 | 5.78 | 5.67 | 5.67 | 2,703 | 5.67 |
| 10/14/2025 | 5.88 | 5.88 | 5.50 | 5.79 | 2,531 | 5.79 |
| 10/13/2025 | 6.00 | 6.00 | 5.75 | 5.88 | 3,146 | 5.88 |
| 10/10/2025 | 5.76 | 6.00 | 5.76 | 5.98 | 11,317 | 5.98 |
| 10/09/2025 | 5.98 | 5.98 | 5.76 | 5.81 | 1,422 | 5.81 |
| 10/08/2025 | 5.58 | 5.90 | 5.40 | 5.90 | 16,528 | 5.90 |
| 10/07/2025 | 5.70 | 5.70 | 5.70 | 5.70 | 314 | 5.70 |
| 10/06/2025 | 5.72 | 6.00 | 5.48 | 5.59 | 15,136 | 5.59 |
| 10/03/2025 | 5.90 | 5.90 | 5.75 | 5.84 | 11,333 | 5.84 |
| 10/02/2025 | 6.00 | 6.17 | 5.53 | 5.80 | 3,240 | 5.80 |
| 10/01/2025 | 6.00 | 6.00 | 5.83 | 5.94 | 1,487 | 5.94 |
| 9/30/2025 | 6.00 | 6.35 | 6.00 | 6.00 | 889 | 6.00 |
| 9/29/2025 | 5.82 | 6.03 | 5.82 | 6.01 | 809 | 6.01 |