Scully Royalty Ltd. (SRL)
9.4600
+0.4600 (5.11%)
NYSE · Last Trade: Feb 13th, 1:08 AM EST
Historical Prices For Scully Royalty Ltd. (SRL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/12/2026 | 9.08 | 9.96 | 9.08 | 9.46 | 116,579 | 9.46 |
| 2/11/2026 | 9.02 | 9.13 | 8.79 | 9.00 | 33,519 | 9.00 |
| 2/10/2026 | 8.89 | 9.08 | 8.89 | 8.94 | 24,189 | 8.94 |
| 2/09/2026 | 9.06 | 9.06 | 8.69 | 8.99 | 44,074 | 8.99 |
| 2/06/2026 | 8.98 | 9.15 | 8.97 | 9.06 | 40,637 | 9.06 |
| 2/05/2026 | 9.06 | 9.06 | 8.68 | 8.84 | 37,072 | 8.84 |
| 2/04/2026 | 9.08 | 9.20 | 9.00 | 9.06 | 63,352 | 9.06 |
| 2/03/2026 | 9.00 | 9.01 | 8.75 | 8.96 | 31,811 | 8.96 |
| 2/02/2026 | 9.05 | 9.19 | 8.96 | 8.96 | 9,856 | 8.96 |
| 1/30/2026 | 9.25 | 9.25 | 8.93 | 9.05 | 22,238 | 9.05 |
| 1/29/2026 | 9.06 | 9.29 | 8.97 | 9.25 | 29,281 | 9.25 |
| 1/28/2026 | 8.94 | 9.45 | 8.94 | 9.11 | 54,861 | 9.11 |
| 1/27/2026 | 9.10 | 9.16 | 8.92 | 9.09 | 50,233 | 9.09 |
| 1/26/2026 | 8.83 | 9.10 | 8.83 | 9.05 | 15,564 | 9.05 |
| 1/23/2026 | 9.39 | 9.39 | 8.78 | 8.95 | 45,966 | 8.95 |
| 1/22/2026 | 9.04 | 9.56 | 8.92 | 9.40 | 44,784 | 9.40 |
| 1/21/2026 | 8.94 | 9.10 | 8.66 | 9.03 | 50,532 | 9.03 |
| 1/20/2026 | 8.15 | 9.19 | 8.15 | 8.94 | 47,513 | 8.94 |
| 1/16/2026 | 7.89 | 8.30 | 7.89 | 8.13 | 15,538 | 8.13 |
| 1/15/2026 | 7.63 | 7.89 | 7.63 | 7.89 | 8,964 | 7.89 |
| 1/14/2026 | 7.89 | 7.89 | 7.69 | 7.69 | 6,712 | 7.69 |
| 1/13/2026 | 8.25 | 8.25 | 7.65 | 7.77 | 26,586 | 7.77 |
| 1/12/2026 | 7.42 | 9.59 | 7.42 | 8.41 | 211,094 | 8.41 |
| 1/09/2026 | 6.95 | 7.10 | 6.81 | 7.06 | 4,160 | 7.06 |
| 1/08/2026 | 7.25 | 7.25 | 6.99 | 6.99 | 7,620 | 6.99 |
| 1/07/2026 | 7.25 | 7.46 | 7.25 | 7.36 | 2,249 | 7.36 |
| 1/06/2026 | 7.56 | 7.91 | 7.52 | 7.55 | 37,426 | 7.55 |
| 1/05/2026 | 8.15 | 8.15 | 7.55 | 7.68 | 14,716 | 7.68 |
| 1/02/2026 | 8.56 | 8.86 | 8.10 | 8.15 | 20,175 | 8.15 |
| 12/31/2025 | 8.72 | 9.12 | 7.99 | 8.55 | 51,046 | 8.55 |
| 12/30/2025 | 7.35 | 9.64 | 7.35 | 8.75 | 98,126 | 8.75 |
| 12/29/2025 | 7.27 | 7.49 | 7.16 | 7.29 | 15,061 | 7.29 |
| 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 |