Canada markets open in 2 hours 9 minutes

Scully Royalty Ltd. (SRL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.00-0.27 (-4.31%)
At close: 03:53PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20246.256.255.926.006.005,100
May 06, 20246.036.325.846.276.273,000
May 03, 20245.976.025.806.026.0210,800
May 02, 20246.336.336.066.216.213,300
May 01, 20246.406.576.256.436.4312,900
Apr 30, 20246.536.576.366.576.574,200
Apr 29, 20246.676.866.266.456.456,400
Apr 26, 20246.697.006.656.776.778,700
Apr 25, 20246.266.656.266.656.652,500
Apr 24, 20246.276.556.276.276.274,100
Apr 23, 20246.316.586.316.366.362,500
Apr 22, 20246.606.716.416.416.416,000
Apr 19, 20246.716.716.386.536.531,300
Apr 18, 20246.126.756.126.656.6538,200
Apr 17, 20246.026.225.916.026.021,000
Apr 16, 20246.026.095.916.066.062,900
Apr 15, 20246.056.055.886.036.03800
Apr 12, 20245.996.225.996.056.052,800
Apr 11, 20246.226.336.046.166.162,700
Apr 10, 20246.186.366.046.046.042,600
Apr 09, 20246.196.516.176.206.2014,000
Apr 08, 20246.126.406.056.206.208,800
Apr 05, 20246.376.386.106.256.251,200
Apr 04, 20246.356.526.356.526.521,300
Apr 03, 20246.056.485.936.486.487,200
Apr 02, 20246.016.276.016.046.041,000
Apr 01, 20246.016.206.016.186.184,100
Mar 28, 20246.206.206.156.156.151,200
Mar 27, 20246.506.506.216.306.303,300
Mar 26, 20246.336.646.336.506.501,900
Mar 25, 20246.656.736.256.586.585,000
Mar 22, 20246.636.806.506.726.722,000
Mar 21, 20246.886.906.696.736.73800
Mar 20, 20246.946.946.756.756.75700
Mar 19, 20246.536.616.536.616.61300
Mar 18, 20246.616.616.616.616.61500
Mar 15, 20246.696.696.696.696.69300
Mar 14, 20246.756.756.506.576.572,300
Mar 13, 20246.736.736.736.736.73-
Mar 12, 20246.596.776.596.736.738,900
Mar 11, 20246.706.756.616.676.671,800
Mar 08, 20246.997.106.026.656.6541,000
Mar 07, 20246.966.976.896.896.891,700
Mar 06, 20247.247.247.247.247.24-
Mar 05, 20247.327.497.197.247.241,200
Mar 04, 20247.207.347.207.347.345,400
Mar 01, 20247.407.457.407.457.45400
Feb 29, 20247.327.507.257.427.429,000
Feb 28, 20247.537.657.167.167.1610,500
Feb 27, 20247.817.817.757.817.814,400
Feb 26, 20247.867.877.757.867.8610,400
Feb 23, 20247.808.007.767.857.8522,500
Feb 22, 20247.827.917.517.867.862,500
Feb 21, 20247.937.937.867.867.86400
Feb 20, 20247.907.907.857.857.85600
Feb 16, 20248.008.057.957.997.992,900
Feb 15, 20247.888.097.818.048.0411,800
Feb 14, 20247.887.957.847.937.937,200
Feb 13, 20247.977.977.977.977.974,600
Feb 12, 20247.838.057.837.997.9912,800
Feb 09, 20248.008.007.917.917.911,800
Feb 08, 20247.837.987.757.887.886,900
Feb 07, 20247.587.907.517.817.8110,900
Feb 06, 20247.957.967.517.637.6316,200
Feb 05, 20248.158.157.958.058.0510,300
Feb 02, 20248.138.218.008.158.159,300
Feb 01, 20248.118.208.058.178.1724,000
Jan 31, 20248.158.157.948.068.0612,200
Jan 30, 20248.008.197.908.158.1549,100
Jan 29, 20247.908.007.847.937.9317,200
Jan 26, 20248.008.057.907.957.9526,600
Jan 25, 20248.018.217.957.997.9919,700
Jan 24, 20248.058.097.988.098.0923,400
Jan 23, 20248.058.237.908.038.0314,600
Jan 22, 20247.848.107.848.028.0227,700
Jan 19, 20248.018.017.657.857.8547,900
Jan 18, 20248.108.107.998.008.005,800
Jan 17, 20247.948.147.948.038.039,500
Jan 16, 20248.048.057.927.997.9915,800
Jan 12, 20248.138.138.098.098.094,600
Jan 11, 20248.008.207.878.208.208,000
Jan 10, 20248.188.187.868.178.1721,100
Jan 09, 20247.908.197.828.198.1928,800
Jan 08, 20247.497.897.267.757.7580,000
Jan 05, 20247.477.587.167.357.3583,400
Jan 04, 20246.507.496.507.307.3069,700
Jan 03, 20246.256.706.226.616.6125,800
Jan 02, 20246.066.286.066.286.286,900
Dec 29, 20235.896.125.896.106.1023,100
Dec 28, 20236.016.085.816.036.0310,400
Dec 27, 20235.936.105.865.875.877,800
Dec 26, 20236.096.095.866.026.028,100
Dec 22, 20236.156.155.925.965.965,400
Dec 21, 20236.246.246.006.086.0822,400
Dec 20, 20236.146.156.056.056.052,500
Dec 19, 20236.006.115.846.096.093,900
Dec 18, 20235.866.145.806.086.086,900
Dec 15, 20235.946.025.885.995.993,000
Dec 14, 20235.695.905.695.865.866,900
Dec 13, 20235.565.935.565.845.844,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...