Scully Royalty Ltd. (SRL)
7.65
-0.18 (-2.27%)
At close: Apr 11, 2025, 10:28 AM
Scully Royalty Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 7.80 | 7.83 | 7.62 | 7.83 | 0.04 | 0.51% | 1,477 |
| Apr 9, 2025 | 8.02 | 8.02 | 7.70 | 7.79 | 0.39 | 5.27% | 3,729 |
| Apr 8, 2025 | 7.98 | 7.98 | 7.40 | 7.40 | -0.67 | -8.30% | 3,331 |
| Apr 7, 2025 | 7.33 | 8.07 | 7.33 | 8.07 | 0.13 | 1.64% | 2,034 |
| Apr 4, 2025 | 7.96 | 8.39 | 7.76 | 7.94 | -0.18 | -2.22% | 14,325 |
| Apr 3, 2025 | 8.14 | 8.39 | 7.95 | 8.12 | -0.17 | -2.05% | 4,712 |
| Apr 2, 2025 | 8.00 | 8.29 | 8.00 | 8.29 | 0.23 | 2.85% | 14,140 |
| Apr 1, 2025 | 8.10 | 8.10 | 8.02 | 8.06 | -0.05 | -0.62% | 500 |
| Mar 31, 2025 | 8.00 | 8.11 | 8.00 | 8.11 | 0.10 | 1.25% | 2,800 |
| Mar 28, 2025 | 8.02 | 8.02 | 8.01 | 8.01 | -0.05 | -0.62% | 807 |
| Mar 27, 2025 | 8.06 | 8.16 | 8.00 | 8.06 | 0.04 | 0.50% | 1,749 |
| Mar 26, 2025 | 8.07 | 8.15 | 8.00 | 8.02 | -0.13 | -1.60% | 1,500 |
| Mar 25, 2025 | 7.99 | 8.15 | 7.99 | 8.15 | 0.09 | 1.12% | 2,105 |
| Mar 24, 2025 | 7.82 | 8.21 | 7.82 | 8.06 | 0.19 | 2.41% | 3,005 |
| Mar 21, 2025 | 8.05 | 8.21 | 7.87 | 7.87 | -0.27 | -3.32% | 3,900 |
| Mar 20, 2025 | 8.20 | 8.25 | 8.05 | 8.14 | 0.02 | 0.25% | 3,329 |
| Mar 19, 2025 | 7.98 | 8.15 | 7.95 | 8.12 | 0.22 | 2.78% | 28,347 |
| Mar 18, 2025 | 7.99 | 7.99 | 7.81 | 7.90 | 0.04 | 0.51% | 900 |
| Mar 17, 2025 | 7.74 | 7.96 | 7.70 | 7.86 | 0.05 | 0.64% | 7,000 |
| Mar 14, 2025 | 7.68 | 7.99 | 7.68 | 7.81 | 0.11 | 1.43% | 3,723 |
| Mar 13, 2025 | 7.89 | 7.89 | 7.70 | 7.70 | -0.07 | -0.90% | 3,839 |
| Mar 12, 2025 | 7.80 | 7.82 | 7.75 | 7.77 | 0.24 | 3.19% | 7,744 |
| Mar 11, 2025 | 7.70 | 7.82 | 7.30 | 7.53 | -0.17 | -2.21% | 2,121 |
| Mar 10, 2025 | 7.80 | 7.80 | 7.65 | 7.70 | 0.03 | 0.39% | 3,238 |
| Mar 7, 2025 | 7.82 | 7.82 | 7.65 | 7.67 | -0.09 | -1.16% | 3,800 |
| Mar 6, 2025 | 7.66 | 7.76 | 7.66 | 7.76 | 0.10 | 1.31% | 1,000 |
| Mar 5, 2025 | 7.65 | 7.75 | 7.65 | 7.66 | 0.00 | 0.00% | 600 |
| Mar 4, 2025 | 7.64 | 7.82 | 7.64 | 7.66 | -0.05 | -0.65% | 1,914 |
| Mar 3, 2025 | 7.73 | 7.82 | 7.60 | 7.71 | -0.04 | -0.52% | 6,700 |
| 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 |