NYSE : SRL
Scully Royalty Ltd. — Price history
Financials · Capital Markets · China
Last price 4.041 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 61.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Scully Royalty Ltd. (SRL) closed at 4.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4 | 4 | 4 | 4.1 | 142 | +1.46% |
| 2026-10-30 | 4.575 | 4.575 | 4.041 | 4.041 | 24,065 | -9.29% |
| 2026-10-29 | 4.45 | 4.455 | 4.4 | 4.455 | 6,138 | +0.79% |
| 2026-10-27 | 4.426 | 4.5 | 4.42 | 4.42 | 5,144 | +0.00% |
| 2026-10-26 | 4.42 | 4.55 | 4.42 | 4.42 | 2,804 | -3.49% |
| 2026-10-22 | 4.63 | 4.75 | 4.58 | 4.58 | 905 | -1.08% |
| 2026-10-21 | 4.41 | 4.63 | 4.41 | 4.63 | 1,869 | -0.35% |
| 2026-10-20 | 4.8 | 4.8 | 4.49 | 4.646 | 8,696 | -4.40% |
| 2026-10-19 | 4.86 | 4.87 | 4.86 | 4.86 | 548 | -0.81% |
| 2026-10-16 | 4.83 | 4.9 | 4.815 | 4.9 | 2,144 | +3.16% |
| 2026-10-15 | 4.788 | 4.788 | 4.75 | 4.75 | 891 | +0.00% |
| 2026-10-14 | 4.8 | 4.8 | 4.75 | 4.75 | 2,893 | -1.55% |
| 2026-10-13 | 4.78 | 4.875 | 4.75 | 4.825 | 6,418 | -0.62% |
| 2026-10-12 | 5 | 5.002 | 4.75 | 4.855 | 4,796 | -4.80% |
| 2026-10-09 | 4.98 | 5.1 | 4.98 | 5.1 | 783 | +0.79% |
| 2026-10-08 | 5.167 | 5.167 | 5.03 | 5.06 | 1,013 | +1.71% |
| 2026-10-07 | 4.9 | 5.1 | 4.9 | 4.975 | 6,203 | -2.06% |
| 2026-10-05 | 4.92 | 5.08 | 4.85 | 5.08 | 976 | +1.60% |
| 2026-10-02 | 5.17 | 5.17 | 4.875 | 5 | 31,778 | -1.30% |
| 2026-10-01 | 5.325 | 5.45 | 5 | 5.066 | 2,601 | -2.48% |
| 2026-09-30 | 5 | 5.39 | 5 | 5.195 | 10,285 | +3.90% |
| 2026-09-29 | 5.15 | 5.285 | 4.96 | 5 | 13,127 | -4.06% |
| 2026-09-28 | 5.32 | 5.32 | 5.05 | 5.211 | 1,160 | -2.77% |
| 2026-09-25 | 5.26 | 5.655 | 5.16 | 5.36 | 4,743 | +7.20% |
| 2026-09-24 | 5.34 | 5.47 | 4.94 | 5 | 10,060 | -4.40% |
| 2026-09-23 | 5.23 | 5.44 | 5.2 | 5.23 | 4,548 | -1.88% |
| 2026-09-22 | 5.37 | 5.495 | 5.33 | 5.33 | 357 | -0.37% |
| 2026-09-21 | 5.35 | 5.35 | 5.277 | 5.35 | 368 | +0.47% |
| 2026-09-18 | 5.48 | 5.48 | 5.325 | 5.325 | 3,132 | -0.84% |
| 2026-09-17 | 5.33 | 5.37 | 5.33 | 5.37 | 2,032 | +2.19% |
| 2026-09-16 | 5.25 | 5.385 | 5.131 | 5.255 | 5,019 | -0.66% |
| 2026-09-15 | 5.5 | 5.5 | 5.29 | 5.29 | 5,497 | -5.03% |
| 2026-09-14 | 5.54 | 5.655 | 5.54 | 5.57 | 668 | -1.07% |
| 2026-09-11 | 5.65 | 5.745 | 5.452 | 5.63 | 1,286 | -0.18% |
| 2026-09-10 | 5.45 | 5.64 | 5.45 | 5.64 | 792 | +2.55% |
| 2026-09-09 | 5.56 | 5.56 | 5.5 | 5.5 | 1,379 | -1.08% |
| 2026-09-08 | 5.7 | 5.7 | 5.56 | 5.56 | 1,162 | -2.46% |
| 2026-09-04 | 5.57 | 5.745 | 5.57 | 5.7 | 4,942 | +1.06% |
| 2026-09-03 | 5.84 | 5.91 | 5.6 | 5.64 | 15,234 | -3.09% |
| 2026-09-02 | 5.71 | 5.89 | 5.71 | 5.82 | 6,628 | +1.22% |
| 2026-09-01 | 5.86 | 5.955 | 5.75 | 5.75 | 39,743 | -1.54% |
| 2026-08-31 | 5.89 | 5.89 | 5.84 | 5.84 | 907 | +0.00% |
| 2026-08-28 | 5.78 | 5.905 | 5.78 | 5.84 | 3,764 | +0.00% |
| 2026-08-27 | 5.92 | 5.98 | 5.82 | 5.84 | 5,301 | -0.51% |
| 2026-08-26 | 5.77 | 5.87 | 5.77 | 5.87 | 1,041 | +2.09% |
| 2026-08-25 | 5.73 | 5.75 | 5.73 | 5.75 | 4,087 | -1.37% |
| 2026-08-24 | 5.86 | 5.96 | 5.83 | 5.83 | 1,152 | -1.69% |
| 2026-08-21 | 5.83 | 5.94 | 5.83 | 5.93 | 6,753 | +1.19% |
| 2026-08-20 | 5.88 | 5.935 | 5.86 | 5.86 | 3,161 | -1.68% |
| 2026-08-19 | 5.865 | 5.98 | 5.78 | 5.96 | 9,987 | +2.94% |
| 2026-08-18 | 5.78 | 5.99 | 5.78 | 5.79 | 15,292 | -1.19% |
| 2026-08-17 | 5.91 | 5.95 | 5.77 | 5.86 | 27,062 | -0.17% |
| 2026-08-14 | 6 | 6.089 | 5.69 | 5.87 | 28,653 | -0.84% |
| 2026-08-13 | 5.95 | 6.07 | 5.92 | 5.92 | 40,089 | -0.84% |
| 2026-08-12 | 5.98 | 6.17 | 5.9 | 5.97 | 23,457 | +1.19% |
| 2026-08-11 | 6.16 | 6.17 | 5.76 | 5.9 | 111,923 | +0.51% |
| 2026-08-10 | 5.85 | 6.175 | 5.73 | 5.87 | 73,428 | +2.62% |
| 2026-08-07 | 5.63 | 5.834 | 5.63 | 5.72 | 5,041 | +0.70% |
| 2026-08-06 | 5.805 | 5.9 | 5.661 | 5.68 | 11,215 | -1.90% |
| 2026-08-05 | 5.77 | 5.85 | 5.65 | 5.79 | 11,286 | +0.70% |
| 2026-08-04 | 5.79 | 5.926 | 5.62 | 5.75 | 28,388 | +0.88% |
| 2026-08-03 | 5.1 | 5.864 | 5.1 | 5.7 | 68,995 | +12.20% |
| 2026-07-31 | 5.1 | 5.1 | 5.08 | 5.08 | 739 | +0.59% |
| 2026-07-30 | 5.02 | 5.08 | 4.94 | 5.05 | 6,470 | +2.02% |
| 2026-07-29 | 5.04 | 5.29 | 4.88 | 4.95 | 21,960 | -1.79% |
| 2026-07-28 | 5.12 | 5.261 | 4.9 | 5.04 | 12,494 | -2.33% |
| 2026-07-27 | 4.99 | 5.17 | 4.99 | 5.16 | 25,885 | +2.48% |
| 2026-07-24 | 5.09 | 5.22 | 5 | 5.035 | 15,391 | -0.10% |
| 2026-07-23 | 5.11 | 5.24 | 5.03 | 5.04 | 55,905 | -2.70% |
| 2026-07-22 | 5.24 | 5.38 | 5.07 | 5.18 | 19,899 | -1.33% |
| 2026-07-21 | 5.127 | 5.39 | 5.12 | 5.25 | 9,177 | +0.38% |
| 2026-07-20 | 5.27 | 5.31 | 5.11 | 5.23 | 3,026 | -1.32% |
| 2026-07-17 | 5.37 | 5.47 | 5.25 | 5.3 | 29,869 | -2.75% |
| 2026-07-16 | 5.47 | 5.545 | 5.33 | 5.45 | 52,797 | -0.55% |
| 2026-07-15 | 5.4 | 5.6 | 5.3 | 5.48 | 46,331 | +0.37% |
| 2026-07-14 | 5.39 | 5.59 | 5.39 | 5.46 | 23,765 | +0.92% |
| 2026-07-13 | 5.05 | 5.5 | 5.05 | 5.41 | 44,481 | +6.71% |
| 2026-07-10 | 5.55 | 5.55 | 5 | 5.07 | 46,267 | -10.03% |
| 2026-07-09 | 5.21 | 5.74 | 5.02 | 5.635 | 106,573 | +7.33% |
| 2026-07-08 | 5 | 5.74 | 4.21 | 5.25 | 79,722 | -14.29% |
| 2026-05-12 | 6.2 | 6.2 | 6.125 | 6.125 | 1,165 | -1.37% |
| 2026-05-11 | 6.26 | 6.305 | 6.01 | 6.21 | 13,040 | -2.05% |
| 2026-05-08 | 6.82 | 6.82 | 5.289 | 6.34 | 41,226 | -5.51% |
| 2026-05-07 | 6.6 | 6.971 | 6.48 | 6.71 | 22,288 | +0.60% |
| 2026-05-06 | 6.95 | 6.98 | 6.64 | 6.67 | 29,069 | -3.75% |
| 2026-05-05 | 6.98 | 6.98 | 6.93 | 6.93 | 3,315 | +0.58% |
| 2026-05-04 | 6.81 | 7 | 6.81 | 6.89 | 5,398 | -0.29% |