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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.40$22.707,300——
2019-12-30$12.22$22.373,900——
2019-12-27$11.89$21.7722,500——
2019-12-26$11.89$21.778,900——
2019-12-24$11.62$21.285,400——
2019-12-23$11.67$21.373,500——
2019-12-20$11.72$21.4615,400——
2019-12-19$11.75$21.5113,600——
2019-12-18$11.73$21.486,800——
2019-12-17$11.71$21.442,700——
2019-12-16$11.50$21.066,200——
2019-12-13$11.58$21.209,700——
2019-12-12$11.75$21.517,700——
2019-12-11$11.75$21.513,300——
2019-12-10$11.75$21.517,000——
2019-12-09$11.70$21.4214,400——
2019-12-06$11.80$21.6132,600——
2019-12-05$11.90$21.793,200——
2019-12-04$11.87$21.739,500——
2019-12-03$11.99$21.9520,000——
2019-12-02$13.40$24.539,800——
2019-11-29$13.15$24.089,400——
2019-11-27$12.10$22.1518,700——
2019-11-26$10.95$20.059,100——
2019-11-25$10.28$18.8217,300——
2019-11-22$9.93$18.1818,300——
2019-11-21$9.88$18.0941,300——
2019-11-20$9.91$18.1410,600——
2019-11-19$9.91$18.1410,800——
2019-11-18$9.91$18.142,600——
2019-11-15$9.91$18.141,200——
2019-11-14$9.91$18.1410,600——
2019-11-13$9.94$18.203,700——
2019-11-12$9.98$18.27900——
2019-11-11$9.96$18.2410,600——
2019-11-08$10.30$18.869,100——
2019-11-07$10.31$18.882,600——
2019-11-06$10.35$18.952,400——
2019-11-05$10.34$18.933,000——
2019-11-04$10.30$18.863,600——
2019-11-01$10.45$19.1310,300——
2019-10-31$10.40$19.04300——
2019-10-30$10.40$19.04900——
2019-10-29$10.44$19.125,200——
2019-10-28$10.38$19.012,700——
2019-10-25$10.42$19.082,200——
2019-10-24$10.40$19.04400——
2019-10-23$10.41$19.06800——
2019-10-22$10.41$19.066,100——
2019-10-21$10.60$19.4111,000——
2019-10-18$10.38$19.01300——
2019-10-17$10.20$18.684,200——
2019-10-16$10.20$18.682,600——
2019-10-15$10.46$19.153,600——
2019-10-14$10.54$19.306,100——
2019-10-11$10.79$19.766,100——
2019-10-10$10.61$19.4313,000——
2019-10-09$10.90$19.963,000——
2019-10-08$11.04$20.216,700——
2019-10-07$11.27$20.631,100——
2019-10-04$11.28$20.65200——
2019-10-03$11.34$20.764,500——
2019-10-02$11.40$20.8711,300——
2019-10-01$11.84$21.681,100——
2019-09-30$11.65$21.333,600——
2019-09-27$11.80$21.611,800——
2019-09-26$11.54$21.1312,100——
2019-09-25$11.74$21.504,300——
2019-09-24$11.90$21.793,200——
2019-09-23$12.00$21.971,600——
2019-09-20$11.90$21.79200——
2019-09-19$11.96$21.903,500——
2019-09-18$11.95$21.884,200——
2019-09-17$11.86$21.7211,100——
2019-09-16$11.89$21.775,600——
2019-09-13$12.05$22.062,500——
2019-09-12$11.91$21.8150,800——
2019-09-11$12.00$21.9716,600——
2019-09-10$11.77$21.55600——
2019-09-09$11.58$21.201,200——
2019-09-06$11.66$21.353,400——
2019-09-05$11.70$21.428,000——
2019-09-04$11.52$21.093,900——
2019-09-03$11.50$21.064,800——
2019-08-30$11.99$21.951,200——
2019-08-29$12.06$22.0815,500——
2019-08-28$11.83$21.663,600——
2019-08-27$12.00$21.975,100——
2019-08-26$12.09$22.147,400——
2019-08-23$11.87$21.736,900——
2019-08-22$12.60$23.0725,800——
2019-08-21$12.20$22.343,500——
2019-08-20$12.17$22.281,700——
2019-08-19$12.35$22.612,800——
2019-08-16$12.28$22.488,500——
2019-08-15$12.50$22.891,600——
2019-08-14$12.72$23.29600——
2019-08-13$13.05$23.891,700——
2019-08-12$13.02$23.84100——
2019-08-09$13.02$23.842,700——
2019-08-08$13.50$24.726,100——
2019-08-07$12.61$23.099,300——
2019-08-06$12.52$22.924,000——
2019-08-05$12.30$22.525,500——
2019-08-02$13.00$23.804,500——
2019-08-01$13.00$23.808,900——
2019-07-31$13.86$25.3818,100——
2019-07-30$14.76$27.031,300——
2019-07-29$14.80$27.101,200——
2019-07-26$15.03$27.526,100——
2019-07-25$15.45$28.2910,500——
2019-07-24$15.50$28.383,400——
2019-07-23$15.30$28.013,500——
2019-07-22$15.17$27.788,100——
2019-07-19$15.30$28.0121,400——
2019-07-18$15.25$27.9239,100——
2019-07-17$14.81$27.129,600——
2019-07-16$14.79$27.0817,000——
2019-07-15$14.30$26.188,100——
2019-07-12$14.17$25.944,500——
2019-07-11$14.12$25.852,500——
2019-07-10$14.15$25.912,100——
2019-07-09$13.95$25.546,800——
2019-07-08$14.30$26.189,800——
2019-07-05$14.15$25.916,300——
2019-07-03$14.48$26.512,600——
2019-07-02$13.98$25.6034,400——
2019-07-01$13.15$24.085,600——
2019-06-28$13.30$24.351,200——
2019-06-27$13.38$24.506,700——
2019-06-26$13.32$24.3931,400——
2019-06-25$14.51$26.5727,900——
2019-06-24$13.79$25.2563,400——
2019-06-21$12.65$23.1627,200——
2019-06-20$12.18$22.3010,700——
2019-06-19$12.24$22.418,700——
2019-06-18$12.25$22.438,200——
2019-06-17$11.99$21.951,500——
2019-06-14$12.16$22.2612,100——
2019-06-13$12.40$22.7017,300——
2019-06-12$12.25$22.434,700——
2019-06-11$12.41$22.7213,000——
2019-06-10$12.50$22.8923,900——
2019-06-07$12.50$22.8910,400——
2019-06-06$12.65$23.167,500——
2019-06-05$12.70$23.254,200——
2019-06-04$12.65$23.161,000——
2019-06-03$12.05$22.0618,300——
2019-05-31$12.40$22.709,400——
2019-05-30$12.54$22.968,100——
2019-05-29$12.42$22.745,100——
2019-05-28$12.48$22.854,500——
2019-05-24$12.50$22.8934,000——
2019-05-23$12.89$23.6024,200——
2019-05-22$13.13$24.0424,900——
2019-05-21$12.92$23.662,800——
2019-05-20$13.10$23.999,700——
2019-05-17$13.32$24.3916,300——
2019-05-16$13.29$24.3321,400——
2019-05-15$13.23$24.226,200——
2019-05-14$13.14$24.0615,000——
2019-05-13$13.16$24.1011,300——
2019-05-10$13.88$25.4118,800——
2019-05-09$14.20$26.0026,900——
2019-05-08$14.87$27.2353,200——
2019-05-07$15.10$27.6550,300——
2019-05-06$14.20$26.0014,800——
2019-05-03$13.98$25.6026,900——
2019-05-02$13.15$24.0850,000——
2019-05-01$13.00$23.80250,500——
2019-04-30$9.50$17.3928,700——
2019-04-29$9.49$17.3820,200——
2019-04-26$9.00$16.4810,700——
2019-04-25$8.82$16.15900——
2019-04-24$8.95$16.395,300——
2019-04-23$8.81$16.131,300——
2019-04-22$8.92$16.3321,500——
2019-04-18$8.56$15.677,700——
2019-04-17$8.51$15.5810,900——
2019-04-16$8.08$14.7919,700——
2019-04-15$7.80$14.286,800——
2019-04-12$7.76$14.214,700——
2019-04-11$7.71$14.122,000——
2019-04-10$7.87$14.412,600——
2019-04-09$7.88$14.4325,200——
2019-04-08$7.57$13.868,800——
2019-04-05$7.29$13.351,200——
2019-04-04$7.29$13.355,800——
2019-04-03$7.14$13.071,100——
2019-04-02$7.21$13.203,900——
2019-04-01$7.35$13.464,100——
2019-03-29$7.35$13.4617,800——
2019-03-28$7.34$13.441,000——
2019-03-27$7.18$13.156,200——
2019-03-26$7.22$13.228,100——
2019-03-25$7.24$13.264,800——
2019-03-22$7.15$13.09700——
2019-03-21$7.31$13.383,600——
2019-03-20$7.12$13.049,000——
2019-03-19$7.27$13.314,500——
2019-03-18$7.46$13.66400——
2019-03-15$7.24$13.2615,600——
2019-03-14$7.30$13.376,800——
2019-03-13$7.04$12.898,600——
2019-03-12$7.11$13.022,800——
2019-03-11$7.20$13.183,600——
2019-03-08$7.07$12.943,100——
2019-03-07$7.13$13.054,200——
2019-03-06$7.20$13.1820,000——
2019-03-05$6.90$12.633,000——
2019-03-04$6.96$12.741,100——
2019-03-01$6.94$12.712,300——
2019-02-28$6.92$12.676,100——
2019-02-27$6.80$12.453,500——
2019-02-26$6.66$12.197,800——
2019-02-25$6.69$12.25900——
2019-02-22$6.66$12.191,400——
2019-02-21$6.77$12.40300——
2019-02-20$6.70$12.273,700——
2019-02-19$6.66$12.19400——
2019-02-15$6.75$12.367,000——
2019-02-14$6.72$12.302,900——
2019-02-13$6.66$12.192,200——
2019-02-12$6.56$12.014,800——
2019-02-11$6.61$12.102,100——
2019-02-08$6.57$12.036,600——
2019-02-07$6.54$11.971,900——
2019-02-06$6.61$12.101,700——
2019-02-05$6.68$12.2311,500——
2019-02-04$6.60$12.086,900——
2019-02-01$6.72$12.302,800——
2019-01-31$6.80$12.452,000——
2019-01-30$6.72$12.3014,200——
2019-01-29$6.75$12.3615,000——
2019-01-28$6.98$12.789,800——
2019-01-25$6.72$12.3010,100——
2019-01-24$6.76$12.389,700——
2019-01-23$6.50$11.9013,800——
2019-01-22$6.72$12.308,800——
2019-01-18$6.99$12.8019,800——
2019-01-17$7.04$12.899,500——
2019-01-16$6.93$12.692,700——
2019-01-15$6.70$12.275,900——
2019-01-14$7.04$12.899,400——
2019-01-11$7.19$13.1630,300——
2019-01-10$6.85$12.5415,100——
2019-01-09$6.69$12.251,900——
2019-01-08$6.67$12.2123,700——
2019-01-07$6.84$12.5210,700——
2019-01-04$6.91$12.6523,900——
2019-01-03$6.35$11.636,500——
2019-01-02$6.45$11.8129,400——