Scully Royalty Ltd. (SRL)
NYSE: SRL · Real-Time Price · USD
6.04
+0.03 (0.44%)
Jun 27, 2025, 4:00 PM - Market closed
Scully Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.01 | 6.04 | 5.83 | 6.04 | 6.04 | 0.43% | 2,407 |
| Jun 26, 2025 | 6.15 | 6.15 | 5.91 | 6.01 | 6.01 | -0.99% | 3,644 |
| Jun 25, 2025 | 5.79 | 6.12 | 5.79 | 6.07 | 6.07 | 0.33% | 8,163 |
| Jun 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 208 |
| Jun 23, 2025 | 6.07 | 6.11 | 5.79 | 6.00 | 6.00 | 0.50% | 4,734 |
| Jun 20, 2025 | 6.00 | 6.02 | 5.97 | 5.97 | 5.97 | -1.89% | 1,841 |
| Jun 18, 2025 | 5.98 | 6.09 | 5.98 | 6.09 | 6.09 | 0.91% | 684 |
| Jun 17, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.47% | 472 |
| Jun 16, 2025 | 6.23 | 6.23 | 6.12 | 6.12 | 6.12 | -1.29% | 3,177 |
| Jun 13, 2025 | 6.21 | 6.35 | 6.20 | 6.20 | 6.20 | -1.12% | 2,897 |
| Jun 12, 2025 | 6.33 | 6.58 | 6.14 | 6.27 | 6.27 | -1.17% | 6,265 |
| Jun 11, 2025 | 6.35 | 7.05 | 6.30 | 6.34 | 6.34 | 1.34% | 6,979 |
| Jun 10, 2025 | 6.38 | 6.38 | 6.21 | 6.26 | 6.26 | -0.79% | 803 |
| Jun 9, 2025 | 6.20 | 6.32 | 6.20 | 6.31 | 6.31 | 0.29% | 4,632 |
| Jun 6, 2025 | 6.16 | 6.29 | 6.16 | 6.29 | 6.29 | -0.44% | 2,067 |
| Jun 5, 2025 | 6.29 | 6.47 | 6.27 | 6.32 | 6.32 | 0.32% | 1,999 |
| Jun 4, 2025 | 6.31 | 6.31 | 6.20 | 6.30 | 6.30 | -3.30% | 6,136 |
| Jun 3, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | 236 |
| Jun 2, 2025 | 6.98 | 7.00 | 6.12 | 6.52 | 6.52 | -7.46% | 10,331 |
| May 30, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 3.68% | 143 |
| May 29, 2025 | 6.59 | 6.92 | 6.59 | 6.79 | 6.79 | 0.89% | 1,611 |
| May 28, 2025 | 6.59 | 6.73 | 6.56 | 6.73 | 6.73 | -0.15% | 4,906 |
| May 27, 2025 | 6.98 | 6.98 | 6.74 | 6.74 | 6.74 | 2.03% | 593 |
| May 23, 2025 | 6.65 | 6.65 | 6.59 | 6.61 | 6.61 | -1.40% | 3,013 |
| May 22, 2025 | 6.71 | 6.93 | 6.59 | 6.70 | 6.70 | -3.32% | 6,830 |
| May 21, 2025 | 7.01 | 7.13 | 6.85 | 6.93 | 6.93 | -1.42% | 3,815 |
| May 20, 2025 | 6.83 | 7.13 | 6.63 | 7.03 | 7.03 | 2.78% | 6,253 |
| May 19, 2025 | 7.35 | 7.40 | 6.70 | 6.84 | 6.84 | -6.04% | 5,256 |
| May 16, 2025 | 7.35 | 7.35 | 7.28 | 7.28 | 7.28 | -0.14% | 1,474 |
| May 15, 2025 | 7.35 | 7.50 | 7.29 | 7.29 | 7.29 | -0.48% | 1,952 |
| May 14, 2025 | 7.25 | 7.52 | 7.25 | 7.33 | 7.33 | -2.33% | 3,370 |
| May 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.33% | 344 |
| May 12, 2025 | 7.49 | 7.53 | 7.30 | 7.53 | 7.53 | 1.83% | 1,478 |
| May 9, 2025 | 7.30 | 7.55 | 7.25 | 7.39 | 7.39 | -1.86% | 4,066 |
| May 8, 2025 | 7.64 | 7.85 | 7.37 | 7.53 | 7.53 | -2.21% | 10,580 |
| May 7, 2025 | 7.35 | 7.70 | 7.32 | 7.70 | 7.70 | 2.94% | 3,998 |
| May 6, 2025 | 7.90 | 7.90 | 7.38 | 7.48 | 7.48 | -4.23% | 4,782 |
| May 5, 2025 | 7.87 | 7.97 | 7.60 | 7.81 | 7.81 | -0.76% | 9,824 |
| May 2, 2025 | 7.88 | 7.88 | 7.65 | 7.87 | 7.87 | 5.10% | 5,219 |
| May 1, 2025 | 7.96 | 7.96 | 7.45 | 7.49 | 7.49 | -6.46% | 14,514 |
| Apr 30, 2025 | 7.80 | 8.01 | 7.80 | 8.01 | 8.01 | 3.29% | 1,147 |
| Apr 29, 2025 | 7.49 | 7.75 | 7.49 | 7.75 | 7.75 | -0.19% | 1,498 |
| Apr 28, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.84% | 389 |
| Apr 25, 2025 | 7.63 | 7.72 | 7.47 | 7.70 | 7.70 | 1.82% | 1,367 |
| Apr 24, 2025 | 7.51 | 7.57 | 7.45 | 7.56 | 7.56 | 0.69% | 5,113 |
| Apr 23, 2025 | 7.56 | 7.65 | 7.50 | 7.51 | 7.51 | -1.66% | 1,907 |
| Apr 22, 2025 | 7.48 | 7.64 | 7.48 | 7.64 | 7.64 | 1.83% | 1,233 |
| Apr 21, 2025 | 7.63 | 7.70 | 7.42 | 7.50 | 7.50 | -0.53% | 2,801 |
| Apr 17, 2025 | 7.54 | 7.80 | 7.51 | 7.54 | 7.54 | 0.80% | 4,543 |
| Apr 16, 2025 | 7.31 | 7.79 | 7.31 | 7.48 | 7.48 | 1.22% | 3,017 |