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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.95$9.0621,800——
2020-12-30$4.95$9.0611,600——
2020-12-29$4.96$9.0813,300——
2020-12-28$4.98$9.1227,500——
2020-12-24$5.00$9.152,100——
2020-12-23$4.99$9.149,500——
2020-12-22$4.68$8.5712,300——
2020-12-21$4.74$8.688,200——
2020-12-18$4.84$8.8631,100——
2020-12-17$5.05$9.2523,500——
2020-12-16$5.04$9.2349,000——
2020-12-15$4.93$9.034,900——
2020-12-14$4.84$8.8623,600——
2020-12-11$5.04$9.2316,100——
2020-12-10$5.04$9.2329,600——
2020-12-09$5.00$9.1542,500——
2020-12-08$4.83$8.8421,600——
2020-12-07$4.97$9.1033,600——
2020-12-04$4.90$8.9719,300——
2020-12-03$4.82$8.8341,100——
2020-12-02$5.20$9.5264,100——
2020-12-01$4.80$8.7956,500——
2020-11-30$4.68$8.5749,700——
2020-11-27$4.48$8.2019,600——
2020-11-25$4.29$7.8511,700——
2020-11-24$4.30$7.8757,600——
2020-11-23$4.30$7.8721,300——
2020-11-20$4.40$8.0624,100——
2020-11-19$4.26$7.807,600——
2020-11-18$4.32$7.9119,400——
2020-11-17$4.19$7.679,500——
2020-11-16$4.32$7.912,300——
2020-11-13$4.33$7.9313,500——
2020-11-12$4.25$7.781,100——
2020-11-11$4.34$7.9513,700——
2020-11-10$4.31$7.8923,900——
2020-11-09$4.02$7.3618,000——
2020-11-06$3.85$7.056,000——
2020-11-05$3.85$7.052,800——
2020-11-04$3.85$7.055,000——
2020-11-03$3.74$6.854,200——
2020-11-02$3.79$6.944,200——
2020-10-30$3.76$6.8815,300——
2020-10-29$3.86$7.078,200——
2020-10-28$4.00$7.328,400——
2020-10-27$3.94$7.2131,100——
2020-10-26$4.16$7.622,000——
2020-10-23$4.00$7.325,300——
2020-10-22$3.99$7.3127,500——
2020-10-21$4.15$7.604,500——
2020-10-20$4.31$7.8911,300——
2020-10-19$4.56$8.354,600——
2020-10-16$4.50$8.2425,600——
2020-10-15$4.21$7.716,200——
2020-10-14$4.17$7.6414,800——
2020-10-13$4.25$7.7827,700——
2020-10-12$4.32$7.9113,800——
2020-10-09$4.43$8.1137,400——
2020-10-08$4.83$8.8413,700——
2020-10-07$4.82$8.8328,800——
2020-10-06$4.77$8.7364,200——
2020-10-05$4.80$8.79422,800——
2020-10-02$3.80$6.96112,700——
2020-10-01$4.65$8.5115,400——
2020-09-30$4.91$8.997,900——
2020-09-29$5.11$9.368,000——
2020-09-28$5.21$9.545,900——
2020-09-25$5.15$9.436,200——
2020-09-24$5.01$9.1714,800——
2020-09-23$4.96$9.0820,500——
2020-09-22$5.24$9.5917,900——
2020-09-21$5.29$9.6969,300——
2020-09-18$5.60$10.2521,900——
2020-09-17$5.53$10.13120,200——
2020-09-16$5.62$10.2997,300——
2020-09-15$6.04$11.0649,500——
2020-09-14$6.65$12.1831,400——
2020-09-11$7.01$12.8418,300——
2020-09-10$7.15$13.0911,100——
2020-09-09$7.18$13.1559,100——
2020-09-08$7.81$14.3012,300——
2020-09-04$7.80$14.283,200——
2020-09-03$7.78$14.243,900——
2020-09-02$7.79$14.262,100——
2020-09-01$7.87$14.415,000——
2020-08-31$7.90$14.466,200——
2020-08-28$8.02$14.680——
2020-08-27$8.02$14.685,400——
2020-08-26$7.98$14.611,100——
2020-08-25$8.00$14.651,200——
2020-08-24$7.95$14.56600——
2020-08-21$8.01$14.674,700——
2020-08-20$8.03$14.702,400——
2020-08-19$8.05$14.7416,700——
2020-08-18$8.05$14.744,700——
2020-08-17$8.00$14.651,100——
2020-08-14$7.94$14.54200——
2020-08-13$7.74$14.172,600——
2020-08-12$7.78$14.241,700——
2020-08-11$8.00$14.651,000——
2020-08-10$8.07$14.781,000——
2020-08-07$7.82$14.32200——
2020-08-06$7.88$14.431,500——
2020-08-05$7.91$14.4810,300——
2020-08-04$7.60$13.921,300——
2020-08-03$7.60$13.921,300——
2020-07-31$7.59$13.905,400——
2020-07-30$7.70$14.101,200——
2020-07-29$7.73$14.15400——
2020-07-28$7.74$14.17300——
2020-07-27$7.74$14.17300——
2020-07-24$7.87$14.412,800——
2020-07-23$7.87$14.410——
2020-07-22$7.87$14.415,600——
2020-07-21$7.85$14.372,500——
2020-07-20$7.67$14.041,900——
2020-07-17$7.81$14.306,400——
2020-07-16$7.51$13.754,000——
2020-07-15$7.67$14.041,000——
2020-07-14$7.40$13.553,900——
2020-07-13$7.55$13.82200——
2020-07-10$7.45$13.64200——
2020-07-09$7.32$13.403,700——
2020-07-08$7.55$13.825,400——
2020-07-07$7.49$13.712,300——
2020-07-06$7.80$14.28400——
2020-07-02$7.86$14.39300——
2020-07-01$7.80$14.28200——
2020-06-30$7.60$13.929,500——
2020-06-29$7.55$13.82400——
2020-06-26$7.51$13.7514,800——
2020-06-25$7.75$14.192,200——
2020-06-24$7.75$14.193,700——
2020-06-23$8.16$14.942,800——
2020-06-22$8.42$15.422,000——
2020-06-19$8.30$15.202,500——
2020-06-18$8.50$15.562,500——
2020-06-17$8.50$15.563,900——
2020-06-16$8.70$15.9314,000——
2020-06-15$8.58$15.717,200——
2020-06-12$8.75$16.022,500——
2020-06-11$8.50$15.561,700——
2020-06-10$9.02$16.52200——
2020-06-09$9.11$16.684,700——
2020-06-08$8.97$16.426,000——
2020-06-05$8.56$15.675,900——
2020-06-04$8.21$15.035,500——
2020-06-03$7.96$14.571,600——
2020-06-02$7.88$14.435,600——
2020-06-01$7.85$14.376,900——
2020-05-29$7.60$13.925,600——
2020-05-28$7.88$14.43900——
2020-05-27$7.60$13.924,400——
2020-05-26$7.57$13.863,100——
2020-05-22$7.96$14.571,600——
2020-05-21$8.03$14.7021,100——
2020-05-20$7.74$14.1713,100——
2020-05-19$7.45$13.648,600——
2020-05-18$7.30$13.377,600——
2020-05-15$7.01$12.843,700——
2020-05-14$6.93$12.6911,600——
2020-05-13$6.95$12.7314,200——
2020-05-12$7.38$13.5137,900——
2020-05-11$8.00$14.6514,100——
2020-05-08$8.14$14.90700——
2020-05-07$8.01$14.677,000——
2020-05-06$8.05$14.74300——
2020-05-05$8.05$14.7412,100——
2020-05-04$8.00$14.651,500——
2020-05-01$8.26$15.124,700——
2020-04-30$8.79$16.091,500——
2020-04-29$8.63$15.8014,900——
2020-04-28$7.81$14.3021,600——
2020-04-27$7.81$14.3012,800——
2020-04-24$7.48$13.706,100——
2020-04-23$7.40$13.554,000——
2020-04-22$7.29$13.355,500——
2020-04-21$7.09$12.986,800——
2020-04-20$7.11$13.022,400——
2020-04-17$7.40$13.551,900——
2020-04-16$7.50$13.73300——
2020-04-15$7.30$13.373,800——
2020-04-14$7.70$14.103,400——
2020-04-13$7.54$13.812,800——
2020-04-09$7.75$14.19600——
2020-04-08$7.70$14.10900——
2020-04-07$7.57$13.862,500——
2020-04-06$7.20$13.186,000——
2020-04-03$7.10$13.00900——
2020-04-02$7.41$13.573,500——
2020-04-01$7.55$13.822,200——
2020-03-31$7.53$13.79200——
2020-03-30$7.21$13.2015,300——
2020-03-27$7.89$14.4512,300——
2020-03-26$7.16$13.117,000——
2020-03-25$6.38$11.686,000——
2020-03-24$6.36$11.643,600——
2020-03-23$6.04$11.065,300——
2020-03-20$6.49$11.882,800——
2020-03-19$6.26$11.463,200——
2020-03-18$6.25$11.441,800——
2020-03-17$6.52$11.944,600——
2020-03-16$6.51$11.9213,200——
2020-03-13$6.85$12.543,400——
2020-03-12$7.05$12.9110,000——
2020-03-11$7.66$14.035,500——
2020-03-10$8.00$14.65800——
2020-03-09$7.95$14.5630,200——
2020-03-06$8.35$15.2918,700——
2020-03-05$7.93$14.5214,500——
2020-03-04$8.45$15.476,200——
2020-03-03$8.50$15.562,100——
2020-03-02$8.77$16.063,600——
2020-02-28$8.56$15.671,200——
2020-02-27$8.82$16.151,100——
2020-02-26$8.96$16.411,400——
2020-02-25$8.95$16.391,300——
2020-02-24$9.04$16.55400——
2020-02-21$9.07$16.6114,100——
2020-02-20$9.36$17.148,600——
2020-02-19$9.89$18.115,200——
2020-02-18$9.85$18.043,200——
2020-02-14$9.95$18.225,600——
2020-02-13$10.18$18.641,500——
2020-02-12$10.51$19.24400——
2020-02-11$10.25$18.771,200——
2020-02-10$10.25$18.77300——
2020-02-07$10.25$18.773,000——
2020-02-06$10.27$18.80500——
2020-02-05$10.21$18.692,500——
2020-02-04$10.21$18.695,500——
2020-02-03$10.28$18.826,600——
2020-01-31$10.28$18.821,000——
2020-01-30$10.31$18.885,400——
2020-01-29$10.79$19.763,000——
2020-01-28$10.91$19.98900——
2020-01-27$10.96$20.072,800——
2020-01-24$11.12$20.3617,600——
2020-01-23$11.11$20.341,400——
2020-01-22$11.11$20.341,600——
2020-01-21$11.17$20.452,800——
2020-01-17$11.30$20.692,600——
2020-01-16$11.32$20.737,100——
2020-01-15$11.47$21.003,800——
2020-01-14$11.52$21.096,600——
2020-01-13$11.52$21.093,800——
2020-01-10$11.54$21.133,800——
2020-01-09$11.47$21.004,800——
2020-01-08$11.35$20.781,800——
2020-01-07$11.43$20.935,800——
2020-01-06$11.48$21.021,500——
2020-01-03$11.62$21.2810,900——
2020-01-02$11.57$21.1816,000——