NYSE:SRL | Historical Stock Price | Scully Royalty Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-05-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.67$8.25$18.55$41.71$93.81$210.991996-05-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$39.03$46.6523,626——
2004-12-30$39.81$47.5922,140——
2004-12-29$39.38$47.079,430——
2004-12-28$39.14$46.7917,168——
2004-12-27$38.79$46.3714,657——
2004-12-23$38.54$46.0711,787——
2004-12-22$38.44$45.966,457——
2004-12-21$38.34$45.849,686——
2004-12-20$38.81$46.4015,682——
2004-12-17$38.85$46.4411,377——
2004-12-16$38.73$46.3011,685——
2004-12-15$39.01$46.6310,301——
2004-12-14$38.93$46.5410,147——
2004-12-13$38.93$46.548,302——
2004-12-10$38.77$46.3511,121——
2004-12-09$39.03$46.6517,322——
2004-12-08$38.93$46.548,866——
2004-12-07$39.71$47.479,481——
2004-12-06$39.53$47.2612,966——
2004-12-03$40.29$48.178,302——
2004-12-02$39.98$47.8010,506——
2004-12-01$40.25$48.1216,297——
2004-11-30$40.88$48.8711,019——
2004-11-29$40.86$48.8529,622——
2004-11-26$39.32$47.0026,701——
2004-11-24$37.33$44.6311,685——
2004-11-23$37.66$45.0218,296——
2004-11-22$37.35$44.6511,582——
2004-11-19$38.54$46.0710,557——
2004-11-18$39.03$46.6510,506——
2004-11-17$39.16$46.8233,619——
2004-11-16$39.03$46.6536,592——
2004-11-15$37.52$44.8630,852——
2004-11-12$33.56$40.1215,887——
2004-11-11$33.64$40.2212,812——
2004-11-10$33.56$40.1213,376——
2004-11-09$33.83$40.459,942——
2004-11-08$33.17$39.6612,146——
2004-11-05$33.25$39.7515,221——
2004-11-04$33.68$40.2614,350——
2004-11-03$33.15$39.6310,814——
2004-11-02$32.43$38.7710,557——
2004-11-01$32.86$39.286,509——
2004-10-29$33.15$39.6310,660——
2004-10-28$32.88$39.3110,609——
2004-10-27$32.80$39.2117,732——
2004-10-26$33.66$40.248,405——
2004-10-25$34.13$40.804,869——
2004-10-22$34.34$41.064,407——
2004-10-21$34.58$41.3413,017——
2004-10-20$35.20$42.085,074——
2004-10-19$35.12$41.9914,913——
2004-10-18$35.51$42.4622,037——
2004-10-15$35.49$42.4316,861——
2004-10-14$36.10$43.1612,505——
2004-10-13$36.88$44.0914,504——
2004-10-12$37.52$44.8616,041——
2004-10-11$37.07$44.3225,420——
2004-10-08$36.57$43.729,071——
2004-10-07$36.72$43.9022,703——
2004-10-06$36.33$43.4419,218——
2004-10-05$36.08$43.1311,224——
2004-10-04$35.86$42.8816,605——
2004-10-01$35.36$42.279,686——
2004-09-30$35.79$42.7819,577——
2004-09-29$35.28$42.1810,147——
2004-09-28$35.57$42.5314,862——
2004-09-27$35.32$42.228,610——
2004-09-24$35.08$41.9421,115——
2004-09-23$34.52$41.2710,865——
2004-09-22$34.95$41.7816,041——
2004-09-21$35.12$41.9912,556——
2004-09-20$34.73$41.529,481——
2004-09-17$34.65$41.4320,961——
2004-09-16$33.66$40.2418,860——
2004-09-15$33.33$39.8414,094——
2004-09-14$33.74$40.3312,556——
2004-09-13$33.48$40.0322,447——
2004-09-10$32.92$39.3512,607——
2004-09-09$33.00$39.4526,803——
2004-09-08$33.37$39.8925,061——
2004-09-07$33.17$39.6621,371——
2004-09-03$34.07$40.735,227——
2004-09-02$34.54$41.298,917——
2004-09-01$34.15$40.8210,557——
2004-08-31$34.44$41.178,712——
2004-08-30$34.03$40.6817,168——
2004-08-27$35.06$41.9223,882——
2004-08-26$35.01$41.859,327——
2004-08-25$35.12$41.9910,865——
2004-08-24$35.40$42.3234,542——
2004-08-23$35.67$42.6411,121——
2004-08-20$36.08$43.139,942——
2004-08-19$36.63$43.7920,346——
2004-08-18$37.56$44.9151,454——
2004-08-17$36.02$43.0633,056——
2004-08-16$33.66$40.2433,414——
2004-08-13$31.20$37.3012,710——
2004-08-12$31.02$37.0911,070——
2004-08-11$31.20$37.308,712——
2004-08-10$30.93$36.9712,095——
2004-08-09$30.44$36.398,917——
2004-08-06$31.61$37.798,610——
2004-08-05$33.13$39.615,176——
2004-08-04$33.46$40.013,024——
2004-08-03$33.93$40.576,252——
2004-08-02$34.09$40.7517,476——
2004-07-30$33.15$39.6320,551——
2004-07-29$31.18$37.289,071——
2004-07-28$30.38$36.3212,095——
2004-07-27$30.17$36.0640,384——
2004-07-26$31.53$37.7018,398——
2004-07-23$33.07$39.549,942——
2004-07-22$34.34$41.0611,736——
2004-07-21$34.83$41.645,074——
2004-07-20$35.42$42.344,459——
2004-07-19$35.59$42.558,917——
2004-07-16$36.51$43.6512,761——
2004-07-15$37.31$44.6010,660——
2004-07-14$37.46$44.7916,092——
2004-07-13$37.13$44.3912,146——
2004-07-12$36.49$43.6212,710——
2004-07-09$36.18$43.2512,710——
2004-07-08$36.08$43.1310,609——
2004-07-07$35.67$42.6421,576——
2004-07-06$36.20$43.2715,170——
2004-07-02$36.49$43.628,302——
2004-07-01$37.05$44.3020,038——
2004-06-30$36.27$43.379,584——
2004-06-29$36.59$43.7418,245——
2004-06-28$36.18$43.2510,865——
2004-06-25$36.12$43.187,585——
2004-06-24$36.39$43.5113,274——
2004-06-23$36.39$43.5113,427——
2004-06-22$35.77$42.7612,607——
2004-06-21$35.65$42.6212,710——
2004-06-18$36.16$43.2317,578——
2004-06-17$35.65$42.6214,196——
2004-06-16$35.98$43.0224,907——
2004-06-15$34.22$40.9219,065——
2004-06-14$32.80$39.2116,656——
2004-06-10$34.15$40.824,817——
2004-06-09$33.95$40.599,122——
2004-06-08$34.32$41.0311,839——
2004-06-07$34.34$41.067,892——
2004-06-04$34.62$41.3815,016——
2004-06-03$34.52$41.2711,326——
2004-06-02$34.52$41.2714,196——
2004-06-01$34.73$41.529,789——
2004-05-28$34.54$41.298,764——
2004-05-27$34.34$41.064,920——
2004-05-26$34.89$41.718,302——
2004-05-25$35.08$41.948,354——
2004-05-24$35.28$42.185,381——
2004-05-21$35.84$42.8512,556——
2004-05-20$35.96$42.9912,402——
2004-05-19$36.29$43.3934,542——
2004-05-18$35.12$41.9920,551——
2004-05-17$33.76$40.3618,450——
2004-05-14$33.15$39.637,790——
2004-05-13$33.17$39.668,866——
2004-05-12$33.37$39.8927,213——
2004-05-11$33.83$40.4518,142——
2004-05-10$34.11$40.7860,371——
2004-05-07$35.42$42.3415,938——
2004-05-06$35.90$42.9212,607——
2004-05-05$36.10$43.1612,812——
2004-05-04$36.10$43.1617,066——
2004-05-03$36.49$43.6225,727——
2004-04-30$37.25$44.5319,936——
2004-04-29$36.27$43.3737,412——
2004-04-28$39.12$46.7740,948——
2004-04-27$41.97$50.1811,224——
2004-04-26$43.49$52.0014,247——
2004-04-23$42.42$50.719,584——
2004-04-22$42.85$51.2390,045——
2004-04-21$41.41$49.50109,263——
2004-04-20$42.99$51.399,994——
2004-04-19$43.28$51.7429,827——
2004-04-16$44.22$52.8614,555——
2004-04-15$45.15$53.9821,320——
2004-04-14$46.26$55.31102,754——
2004-04-13$44.41$53.0927,572——
2004-04-12$46.11$55.1213,017——
2004-04-08$46.75$55.8913,735——
2004-04-07$47.32$56.5710,609——
2004-04-06$48.98$58.5515,118——
2004-04-05$48.96$58.5327,008——
2004-04-02$46.87$56.0320,705——
2004-04-01$48.10$57.5016,912——
2004-03-31$48.64$58.1652,377——
2004-03-30$46.63$55.7531,108——
2004-03-29$43.59$52.1123,472——
2004-03-26$42.73$51.0910,557——
2004-03-25$43.08$51.5115,990——
2004-03-24$42.89$51.278,969——
2004-03-23$42.34$50.6212,864——
2004-03-22$42.71$51.0618,808——
2004-03-19$43.69$52.238,302——
2004-03-18$43.40$51.8810,404——
2004-03-17$43.51$52.0211,531——
2004-03-16$43.79$52.3517,322——
2004-03-15$42.56$50.8815,221——
2004-03-12$41.93$50.1310,404——
2004-03-11$41.50$49.6232,543——
2004-03-10$44.00$52.6017,630——
2004-03-09$45.66$54.5912,095——
2004-03-08$45.43$54.3135,311——
2004-03-05$43.86$52.4421,063——
2004-03-04$42.42$50.7114,504——
2004-03-03$43.45$51.956,201——
2004-03-02$44.29$52.959,020——
2004-03-01$44.88$53.6516,810——
2004-02-27$45.17$54.006,509——
2004-02-26$45.66$54.5910,967——
2004-02-25$45.83$54.8010,404——
2004-02-24$45.41$54.2815,938——
2004-02-23$46.63$55.7526,291——
2004-02-20$45.95$54.9424,856——
2004-02-19$45.52$54.4232,646——
2004-02-18$44.88$53.6519,628——
2004-02-17$44.37$53.0526,393——
2004-02-13$40.82$48.8010,199——
2004-02-12$41.64$49.785,432——
2004-02-11$41.46$49.5719,680——
2004-02-10$42.44$50.7412,556——
2004-02-09$43.42$51.9018,347——
2004-02-06$44.29$52.9515,221——
2004-02-05$42.50$50.8115,990——
2004-02-04$43.84$52.4242,947——
2004-02-03$40.04$47.8714,350——
2004-02-02$40.96$48.9617,373——
2004-01-30$42.63$50.9718,142——
2004-01-29$43.06$51.4835,054——
2004-01-28$46.40$55.4710,916——
2004-01-27$46.83$55.9927,111——
2004-01-26$47.38$56.6478,155——
2004-01-23$43.42$51.9024,548——
2004-01-22$41.76$49.9220,038——
2004-01-21$42.63$50.9723,626——
2004-01-20$43.43$51.93202,537——
2004-01-16$41.21$49.2746,175——
2004-01-15$36.74$43.937,329——
2004-01-14$36.49$43.629,225——
2004-01-13$36.10$43.165,945——
2004-01-12$36.08$43.1310,199——
2004-01-09$35.90$42.927,585——
2004-01-08$36.27$43.3710,916——
2004-01-07$36.41$43.5321,883——
2004-01-06$35.40$42.325,894——
2004-01-05$34.65$41.4310,506——
2004-01-02$35.32$42.2223,267——