Scully Royalty Ltd. (SRL)
7.82
0.11 (1.44%)
At close: Mar 04, 2025, 9:33 AM
SRL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 7.73 | 7.82 | 7.60 | 7.71 | -0.04 | -0.52% | 6,678 |
| Feb 28, 2025 | 7.92 | 8.03 | 7.72 | 7.75 | -0.08 | -1.02% | 3,500 |
| Feb 27, 2025 | 7.86 | 7.86 | 7.80 | 7.83 | -0.04 | -0.51% | 2,322 |
| Feb 26, 2025 | 7.87 | 8.05 | 7.87 | 7.87 | -0.18 | -2.24% | 1,500 |
| Feb 25, 2025 | 8.10 | 8.13 | 7.64 | 8.05 | 0.00 | 0.00% | 1,500 |
| Feb 24, 2025 | 8.05 | 8.15 | 8.00 | 8.05 | 0.05 | 0.63% | 14,200 |
| Feb 21, 2025 | 7.99 | 8.15 | 7.99 | 8.00 | -0.10 | -1.23% | 1,740 |
| Feb 20, 2025 | 8.12 | 8.20 | 8.09 | 8.10 | -0.03 | -0.37% | 9,200 |
| Feb 19, 2025 | 8.02 | 8.13 | 8.00 | 8.13 | -0.01 | -0.12% | 2,311 |
| Feb 18, 2025 | 8.05 | 8.14 | 7.91 | 8.14 | 0.04 | 0.49% | 9,200 |
| Feb 14, 2025 | 7.57 | 8.10 | 7.57 | 8.10 | 0.30 | 3.85% | 17,700 |
| Feb 13, 2025 | 7.50 | 7.80 | 7.50 | 7.80 | -0.10 | -1.27% | 2,300 |
| Feb 12, 2025 | 7.43 | 7.90 | 7.43 | 7.90 | 0.03 | 0.38% | 748 |
| Feb 11, 2025 | 7.61 | 7.87 | 7.61 | 7.87 | 0.12 | 1.55% | 2,400 |
| Feb 10, 2025 | 7.45 | 7.75 | 7.45 | 7.75 | -0.06 | -0.77% | 6,400 |
| Feb 7, 2025 | 7.74 | 8.03 | 7.74 | 7.81 | -0.24 | -2.98% | 3,400 |
| Feb 6, 2025 | 7.84 | 8.05 | 7.61 | 8.05 | 0.35 | 4.55% | 9,942 |
| Feb 5, 2025 | 7.66 | 7.96 | 7.66 | 7.70 | -0.13 | -1.66% | 2,000 |
| Feb 4, 2025 | 7.65 | 7.88 | 7.65 | 7.83 | 0.33 | 4.40% | 4,900 |
| Feb 3, 2025 | 7.33 | 7.53 | 7.21 | 7.50 | 0.10 | 1.35% | 4,200 |
| Jan 31, 2025 | 7.63 | 7.99 | 7.10 | 7.40 | -0.35 | -4.52% | 15,500 |
| Jan 30, 2025 | 7.60 | 8.30 | 7.50 | 7.75 | 0.04 | 0.52% | 4,700 |
| Jan 29, 2025 | 7.88 | 7.88 | 7.50 | 7.71 | -0.09 | -1.15% | 4,300 |
| Jan 28, 2025 | 7.76 | 7.85 | 7.66 | 7.80 | 0.01 | 0.13% | 8,403 |
| Jan 27, 2025 | 8.00 | 8.00 | 7.61 | 7.79 | -0.21 | -2.62% | 5,500 |
| Jan 24, 2025 | 8.00 | 8.05 | 7.80 | 8.00 | -0.17 | -2.08% | 11,300 |
| Jan 23, 2025 | 8.42 | 8.42 | 7.90 | 8.17 | 0.17 | 2.12% | 37,100 |
| Jan 22, 2025 | 7.86 | 8.24 | 7.86 | 8.00 | 0.10 | 1.27% | 6,011 |
| Jan 21, 2025 | 8.00 | 8.24 | 7.90 | 7.90 | -0.12 | -1.50% | 3,003 |
| Jan 17, 2025 | 8.20 | 8.21 | 8.02 | 8.02 | -0.31 | -3.72% | 2,700 |
| Jan 16, 2025 | 8.05 | 8.39 | 7.93 | 8.33 | 0.29 | 3.61% | 8,137 |
| Jan 15, 2025 | 8.12 | 8.15 | 8.00 | 8.04 | -0.26 | -3.13% | 6,500 |
| Jan 14, 2025 | 8.50 | 8.50 | 7.96 | 8.30 | -0.12 | -1.43% | 3,409 |
| Jan 13, 2025 | 8.00 | 8.42 | 7.75 | 8.42 | 0.38 | 4.73% | 4,100 |
| Jan 10, 2025 | 8.31 | 8.31 | 8.01 | 8.04 | -0.24 | -2.90% | 1,600 |
| Jan 8, 2025 | 8.40 | 8.50 | 8.19 | 8.28 | 0.02 | 0.24% | 3,100 |
| Jan 7, 2025 | 7.79 | 8.39 | 7.79 | 8.26 | 0.30 | 3.77% | 22,500 |
| Jan 6, 2025 | 8.54 | 8.54 | 7.90 | 7.96 | -0.61 | -7.12% | 14,607 |
| Jan 3, 2025 | 8.72 | 8.72 | 8.45 | 8.57 | 0.02 | 0.23% | 7,940 |
| Jan 2, 2025 | 9.06 | 9.06 | 8.26 | 8.55 | -0.70 | -7.57% | 13,500 |
| Dec 31, 2024 | 7.02 | 9.99 | 6.73 | 9.25 | 2.33 | 33.67% | 223,400 |
| Dec 30, 2024 | 6.80 | 6.99 | 6.29 | 6.92 | 0.26 | 3.90% | 15,300 |
| Dec 27, 2024 | 6.63 | 6.77 | 6.63 | 6.66 | 0.16 | 2.46% | 12,647 |
| Dec 26, 2024 | 6.66 | 6.75 | 6.20 | 6.50 | -0.28 | -4.13% | 13,615 |
| Dec 24, 2024 | 6.45 | 6.83 | 6.45 | 6.78 | 0.22 | 3.35% | 2,713 |
| Dec 23, 2024 | 6.39 | 6.58 | 6.39 | 6.56 | 0.12 | 1.86% | 2,600 |
| Dec 20, 2024 | 6.78 | 6.78 | 6.38 | 6.44 | -0.21 | -3.16% | 10,804 |
| Dec 19, 2024 | 6.92 | 6.98 | 6.51 | 6.65 | -0.16 | -2.35% | 3,430 |
| Dec 18, 2024 | 6.51 | 7.00 | 6.51 | 6.81 | 0.06 | 0.89% | 9,803 |
| Dec 17, 2024 | 6.70 | 6.90 | 6.70 | 6.75 | -0.02 | -0.30% | 6,200 |