Scully Royalty Stock Price History
NYSE: SRLIndustrialsPrecious MetalsUSD
5.10+0.04 (+0.79%)
At close: Oct 9, 10:35 AM ET · Delayed 15 min
SRL price history at a glance
The price history for Scully Royalty (SRL) on this page begins on May 6, 1996, when the stock closed at $6.34; it most recently closed at $5.10 on October 5, 2026. The highest price in this record is $178.50, reached on October 29, 2007; the latest close is 97.1% below that peak. Across the 29 complete calendar years in the table, SRL finished higher in 12 and lower in 17. Its best year was 2003 (+138.2%) and its worst was 2015 (-72.3%).
Over roughly 30 years the share price changed -19.6%, a -0.7% compound annual price return (excluding dividends). In the last 12 months alone, SRL has lost 12.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $178.50
- Date of high
- Oct 29, 2007
- Low since 1996
- $3.53
- Date of low
- Sep 28, 2020
- 52-week high
- $10.39
- 52-week low
- $4.21
- Last close
- $5.10
SRL returns
1 week
+2.00%
1 month
-7.27%
3 months
+0.59%
6 months
-31.82%
Year to date
-40.35%
1 year
-12.22%
3 years
+4.51%
5 years
-54.83%
SRL price return, excluding dividends.
SRL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.10 | -37.42% |
| 2025 | 8.15 | -4.90% |
| 2024 | 8.57 | +40.49% |
| 2023 | 6.10 | -20.88% |
| 2022 | 7.71 | -12.98% |
| 2021 | 8.86 | +78.99% |
| 2020 | 4.95 | -57.40% |
| 2019 | 11.62 | +68.16% |
| 2018 | 6.91 | -11.30% |
| 2017 | 7.79 | -20.10% |
| 2016 | 9.75 | 0.00% |
| 2015 | 9.75 | -72.30% |
| 2014 | 35.20 | -11.56% |
| 2013 | 39.80 | -11.06% |
| 2012 | 44.75 | +27.67% |
| 2011 | 35.05 | -10.24% |
| 2010 | 39.05 | -26.48% |
| 2009 | 53.11 | +10.83% |
| 2008 | 47.92 | -59.68% |
| 2007 | 118.87 | +52.00% |
| 2006 | 78.21 | +80.95% |
| 2005 | 43.22 | +10.75% |
| 2004 | 39.03 | +10.50% |
| 2003 | 35.32 | +138.16% |
| 2002 | 14.83 | -30.91% |
| 2001 | 21.46 | +40.80% |
| 2000 | 15.24 | -11.97% |
| 1999 | 17.32 | -2.74% |
| 1998 | 17.81 | -18.89% |
| 1997 | 21.95 | +70.62% |
| 1996* | 12.87 | +102.88% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
SRL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.98 | 5.10 | 5.10 | 5.10 | +0.79% | |
| 5.17 | 5.17 | 5.03 | 5.06 | +1.71% | |
| 4.90 | 5.10 | 4.90 | 4.98 | -2.06% | |
| 5.08 | 5.08 | 5.08 | 5.08 | 0.00% | |
| 4.92 | 5.08 | 4.85 | 5.08 | +1.60% | |
| 5.17 | 5.17 | 4.88 | 5.00 | -1.38% | |
| 5.33 | 5.45 | 5.00 | 5.07 | -2.50% | |
| 5.00 | 5.39 | 5.00 | 5.20 | +4.00% | |
| 5.15 | 5.29 | 4.96 | 5.00 | -4.03% | |
| 5.32 | 5.32 | 5.05 | 5.21 | -2.80% | |
| 5.26 | 5.66 | 5.16 | 5.36 | +7.20% | |
| 5.34 | 5.47 | 4.94 | 5.00 | -4.40% | |
| 5.23 | 5.44 | 5.20 | 5.23 | -1.88% | |
| 5.37 | 5.50 | 5.33 | 5.33 | -0.37% | |
| 5.35 | 5.35 | 5.28 | 5.35 | +0.38% | |
| 5.48 | 5.48 | 5.33 | 5.33 | -0.74% | |
| 5.33 | 5.37 | 5.33 | 5.37 | +2.09% | |
| 5.25 | 5.39 | 5.13 | 5.26 | -0.57% | |
| 5.50 | 5.50 | 5.29 | 5.29 | -5.03% | |
| 5.54 | 5.66 | 5.54 | 5.57 | -1.07% | |
| 5.65 | 5.75 | 5.45 | 5.63 | -0.18% | |
| 5.45 | 5.64 | 5.45 | 5.64 | +2.55% | |
| 5.56 | 5.56 | 5.50 | 5.50 | -1.08% | |
| 5.70 | 5.70 | 5.56 | 5.56 | -2.46% | |
| 5.57 | 5.75 | 5.57 | 5.70 | +1.06% | |
| 5.84 | 5.91 | 5.60 | 5.64 | -3.09% | |
| 5.71 | 5.89 | 5.71 | 5.82 | +1.22% | |
| 5.86 | 5.96 | 5.75 | 5.75 | -1.54% | |
| 5.89 | 5.89 | 5.84 | 5.84 | 0.00% | |
| 5.78 | 5.91 | 5.78 | 5.84 | 0.00% | |
| 5.92 | 5.98 | 5.82 | 5.84 | -0.51% | |
| 5.77 | 5.87 | 5.77 | 5.87 | +2.09% | |
| 5.73 | 5.75 | 5.73 | 5.75 | -1.37% | |
| 5.86 | 5.96 | 5.83 | 5.83 | -1.69% | |
| 5.83 | 5.94 | 5.83 | 5.93 | +1.19% | |
| 5.88 | 5.94 | 5.86 | 5.86 | -1.68% | |
| 5.87 | 5.98 | 5.78 | 5.96 | +2.94% | |
| 5.78 | 5.99 | 5.78 | 5.79 | -1.19% | |
| 5.91 | 5.95 | 5.77 | 5.86 | -0.17% | |
| 6.00 | 6.09 | 5.69 | 5.87 | -0.84% | |
| 5.95 | 6.07 | 5.92 | 5.92 | -0.84% | |
| 5.98 | 6.17 | 5.90 | 5.97 | +1.19% | |
| 6.16 | 6.17 | 5.76 | 5.90 | +0.51% | |
| 5.85 | 6.18 | 5.73 | 5.87 | +2.62% | |
| 5.63 | 5.83 | 5.63 | 5.72 | +0.70% | |
| 5.81 | 5.90 | 5.66 | 5.68 | -1.90% | |
| 5.77 | 5.85 | 5.65 | 5.79 | +0.70% | |
| 5.79 | 5.93 | 5.62 | 5.75 | +0.88% | |
| 5.10 | 5.86 | 5.10 | 5.70 | +12.20% | |
| 5.10 | 5.10 | 5.08 | 5.08 | +0.59% | |
| 5.02 | 5.08 | 4.94 | 5.05 | +2.02% | |
| 5.04 | 5.29 | 4.88 | 4.95 | -1.79% | |
| 5.12 | 5.26 | 4.90 | 5.04 | -2.33% | |
| 4.99 | 5.17 | 4.99 | 5.16 | +2.38% | |
| 5.09 | 5.22 | 5.00 | 5.04 | 0.00% | |
| 5.11 | 5.24 | 5.03 | 5.04 | -2.70% | |
| 5.24 | 5.38 | 5.07 | 5.18 | -1.33% | |
| 5.13 | 5.39 | 5.12 | 5.25 | +0.38% | |
| 5.27 | 5.31 | 5.11 | 5.23 | -1.32% | |
| 5.37 | 5.47 | 5.25 | 5.30 | -2.75% | |
| 5.47 | 5.55 | 5.33 | 5.45 | -0.55% | |
| 5.40 | 5.60 | 5.30 | 5.48 | +0.37% | |
| 5.39 | 5.59 | 5.39 | 5.46 | +0.92% | |
| 5.05 | 5.50 | 5.05 | 5.41 | +6.71% | |
| 5.55 | 5.55 | 5.00 | 5.07 | -10.11% | |
| 5.21 | 5.74 | 5.02 | 5.64 | +7.43% | |
| 5.00 | 5.74 | 4.21 | 5.25 | -14.36% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.20 | 6.20 | 6.13 | 6.13 | -1.29% | |
| 6.26 | 6.31 | 6.01 | 6.21 | -2.05% | |
| 6.82 | 6.82 | 5.29 | 6.34 | -5.51% | |
| 6.60 | 6.97 | 6.48 | 6.71 | +0.60% | |
| 6.95 | 6.98 | 6.64 | 6.67 | -3.75% | |
| 6.98 | 6.98 | 6.93 | 6.93 | +0.58% | |
| 6.81 | 7.00 | 6.81 | 6.89 | -0.29% | |
| 6.76 | 6.98 | 6.76 | 6.91 | +1.02% | |
| 6.55 | 6.98 | 6.42 | 6.84 | +5.72% | |
| 6.45 | 6.54 | 6.26 | 6.47 | +0.94% | |
| 6.79 | 6.80 | 6.20 | 6.41 | -6.97% | |
| 6.87 | 6.95 | 6.85 | 6.89 | +1.17% | |
| 6.81 | 6.89 | 6.80 | 6.81 | -0.87% | |
| 6.95 | 7.01 | 6.87 | 6.87 | -2.14% | |
| 6.97 | 7.08 | 6.90 | 7.02 | +2.03% | |
| 6.95 | 7.02 | 6.81 | 6.88 | -2.27% | |
| 6.98 | 7.09 | 6.79 | 7.04 | -0.42% | |
| 7.02 | 7.15 | 6.81 | 7.07 | +0.43% | |
| 7.10 | 7.10 | 7.00 | 7.04 | -0.98% | |
| 7.11 | 7.18 | 7.04 | 7.11 | -0.84% | |
| 7.04 | 7.31 | 6.95 | 7.17 | -1.10% | |
| 7.38 | 7.38 | 7.10 | 7.25 | -3.07% | |
| 7.34 | 7.48 | 7.34 | 7.48 | +0.94% | |
| 7.49 | 7.55 | 7.37 | 7.41 | -1.85% | |
| 7.51 | 7.55 | 7.50 | 7.55 | +1.21% | |
| 7.50 | 7.50 | 7.35 | 7.46 | -1.84% | |
| 7.50 | 7.65 | 7.29 | 7.60 | +0.66% | |
| 7.66 | 7.70 | 7.48 | 7.55 | -0.92% | |
| 7.78 | 7.78 | 7.45 | 7.62 | -2.56% | |
| 7.39 | 7.88 | 7.32 | 7.82 | +6.54% | |
| 7.39 | 7.39 | 7.27 | 7.34 | -0.68% | |
| 7.88 | 7.88 | 7.29 | 7.39 | -5.26% | |
| 7.62 | 7.91 | 7.62 | 7.80 | +0.78% | |
| 7.71 | 7.75 | 7.68 | 7.74 | +0.39% | |
| 7.72 | 7.72 | 7.62 | 7.71 | -0.13% | |
| 7.56 | 7.79 | 7.50 | 7.72 | +1.85% | |
| 7.80 | 7.80 | 7.31 | 7.58 | -3.81% | |
| 8.00 | 8.13 | 7.52 | 7.88 | -2.11% | |
| 7.87 | 8.54 | 7.87 | 8.05 | +1.00% | |
| 8.25 | 8.25 | 7.91 | 7.97 | -4.09% | |
| 8.25 | 8.36 | 8.07 | 8.31 | +0.61% | |
| 8.50 | 8.82 | 8.08 | 8.26 | -4.07% | |
| 8.87 | 8.88 | 8.61 | 8.61 | -3.04% | |
| 8.60 | 8.88 | 8.50 | 8.88 | +0.79% | |
| 8.97 | 8.97 | 8.71 | 8.81 | -1.89% | |
| 8.75 | 8.99 | 8.75 | 8.98 | +1.13% | |
| 8.91 | 9.00 | 8.88 | 8.88 | -2.20% | |
| 8.74 | 9.10 | 8.64 | 9.08 | +2.71% | |
| 8.95 | 8.95 | 8.72 | 8.84 | -1.78% | |
| 9.05 | 9.07 | 9.00 | 9.00 | -1.10% | |
| 9.02 | 9.10 | 8.90 | 9.10 | +1.11% | |
| 9.03 | 9.14 | 8.91 | 9.00 | 0.00% | |
| 9.00 | 9.11 | 8.85 | 9.00 | +0.78% | |
| 9.00 | 9.02 | 8.80 | 8.93 | +0.34% | |
| 9.10 | 9.23 | 8.70 | 8.90 | -2.20% | |
| 9.30 | 9.30 | 8.63 | 9.10 | -1.52% | |
| 9.46 | 9.46 | 9.11 | 9.24 | -0.86% | |
| 9.97 | 9.97 | 9.28 | 9.32 | -6.52% | |
| 10.33 | 10.39 | 9.97 | 9.97 | -1.68% | |
| 9.29 | 10.30 | 9.14 | 10.14 | +9.15% | |
| 9.45 | 9.48 | 9.15 | 9.29 | -1.80% | |
| 9.08 | 9.96 | 9.08 | 9.46 | +5.11% | |
| 9.02 | 9.13 | 8.80 | 9.00 | +0.67% | |
| 8.89 | 9.08 | 8.89 | 8.94 | -0.56% | |
| 9.06 | 9.06 | 8.69 | 8.99 | -0.77% | |
| 8.98 | 9.15 | 8.97 | 9.06 | +2.49% | |
| 9.06 | 9.06 | 8.68 | 8.84 | -2.43% | |
| 9.08 | 9.20 | 9.00 | 9.06 | +1.12% | |
| 9.00 | 9.01 | 8.75 | 8.96 | 0.00% | |
| 9.05 | 9.19 | 8.96 | 8.96 | -0.99% | |
| 9.25 | 9.25 | 8.93 | 9.05 | -2.16% | |
| 9.06 | 9.29 | 8.97 | 9.25 | +1.54% | |
| 8.94 | 9.45 | 8.94 | 9.11 | +0.22% | |
| 9.10 | 9.16 | 8.92 | 9.09 | +0.44% | |
| 8.83 | 9.10 | 8.83 | 9.05 | +1.12% | |
| 9.39 | 9.39 | 8.78 | 8.95 | -4.79% | |
| 9.04 | 9.56 | 8.92 | 9.40 | +4.10% | |
| 8.94 | 9.10 | 8.66 | 9.03 | +1.01% | |
| 8.15 | 9.19 | 8.15 | 8.94 | +9.96% | |
| 7.89 | 8.30 | 7.89 | 8.13 | +3.04% | |
| 7.63 | 7.89 | 7.63 | 7.89 | +2.60% | |
| 7.89 | 7.89 | 7.69 | 7.69 | -1.03% | |
| 8.25 | 8.25 | 7.65 | 7.77 | -7.61% | |
| 7.42 | 9.59 | 7.42 | 8.41 | +19.12% | |
| 6.95 | 7.10 | 6.81 | 7.06 | +1.00% | |
| 7.25 | 7.25 | 6.99 | 6.99 | -5.03% | |
| 7.25 | 7.46 | 7.25 | 7.36 | -2.52% | |
| 7.56 | 7.91 | 7.52 | 7.55 | -1.69% | |
| 8.15 | 8.15 | 7.55 | 7.68 | -5.77% | |
| 8.56 | 8.86 | 8.10 | 8.15 | -4.68% | |
| 8.72 | 9.12 | 7.99 | 8.55 | -2.29% | |
| 7.35 | 9.64 | 7.35 | 8.75 | +19.86% | |
| 7.27 | 7.49 | 7.16 | 7.30 | +2.82% | |
| 6.83 | 7.30 | 6.83 | 7.10 | +4.57% | |
| 6.90 | 6.90 | 6.79 | 6.79 | 0.00% | |
| 6.83 | 6.93 | 6.58 | 6.79 | -2.02% | |
| 7.10 | 7.10 | 6.64 | 6.93 | -2.81% | |
| 6.53 | 7.15 | 6.30 | 7.13 | +17.08% | |
| 5.85 | 6.20 | 5.85 | 6.09 | -0.81% | |
| 6.26 | 6.31 | 5.78 | 6.14 | -3.76% | |
| 6.30 | 6.53 | 6.26 | 6.38 | +2.74% | |
| 6.21 | 6.23 | 6.21 | 6.21 | -2.36% | |
| 6.26 | 6.49 | 6.08 | 6.36 | +0.32% | |
| 5.95 | 6.49 | 5.95 | 6.34 | +4.97% | |
| 6.09 | 6.24 | 5.91 | 6.04 | +0.33% | |
| 5.90 | 6.02 | 5.85 | 6.02 | +0.33% | |
| 5.91 | 6.36 | 5.91 | 6.00 | 0.00% | |
| 5.87 | 6.10 | 5.87 | 6.00 | +0.17% | |
| 5.90 | 6.00 | 5.72 | 5.99 | +2.57% | |
| 6.07 | 6.07 | 5.70 | 5.84 | -2.67% | |
| 6.21 | 6.21 | 5.90 | 6.00 | -1.64% | |
| 7.05 | 7.20 | 6.03 | 6.10 | -9.36% | |
| 6.00 | 7.30 | 6.00 | 6.73 | +20.18% | |
| 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | |
| 5.60 | 5.60 | 5.50 | 5.60 | -1.75% | |
| 6.00 | 6.00 | 5.70 | 5.70 | -3.23% | |
| 5.73 | 5.89 | 5.55 | 5.89 | +4.80% | |
| 5.68 | 5.68 | 5.60 | 5.62 | -2.60% | |
| 5.60 | 5.77 | 5.60 | 5.77 | +3.04% | |
| 5.63 | 5.89 | 5.60 | 5.60 | -1.23% | |
| 5.67 | 5.70 | 5.65 | 5.67 | -1.22% | |
| 5.80 | 5.84 | 5.65 | 5.74 | -1.88% | |
| 5.90 | 5.90 | 5.80 | 5.85 | +0.34% | |
| 5.83 | 5.90 | 5.83 | 5.83 | -0.17% | |
| 5.84 | 5.99 | 5.84 | 5.84 | -1.35% | |
| 5.86 | 5.92 | 5.84 | 5.92 | +0.34% | |
| 6.07 | 6.07 | 5.90 | 5.90 | -4.38% | |
| 6.12 | 6.17 | 5.94 | 6.17 | +1.31% | |
| 6.09 | 6.09 | 6.09 | 6.09 | +1.50% | |
| 6.05 | 6.11 | 5.97 | 6.00 | -2.60% | |
| 6.11 | 6.16 | 6.11 | 6.16 | 0.00% | |
| 5.99 | 6.25 | 5.99 | 6.16 | +1.48% | |
| 6.16 | 6.16 | 5.80 | 6.07 | -3.04% | |
| 6.23 | 6.26 | 5.90 | 6.26 | +1.79% | |
| 6.42 | 6.43 | 6.15 | 6.15 | -4.50% | |
| 6.40 | 6.44 | 6.15 | 6.44 | +0.94% | |
| 5.79 | 6.38 | 5.79 | 6.38 | +9.06% | |
| 5.73 | 5.99 | 5.70 | 5.85 | +0.52% | |
| 5.64 | 5.90 | 5.64 | 5.82 | +3.01% | |
| 5.79 | 5.79 | 5.44 | 5.65 | -2.08% | |
| 5.78 | 5.78 | 5.72 | 5.77 | +1.94% | |
| 5.71 | 5.71 | 5.66 | 5.66 | 0.00% | |
| 5.65 | 5.71 | 5.65 | 5.66 | -0.18% | |
| 5.67 | 5.78 | 5.67 | 5.67 | -2.07% | |
| 5.88 | 5.88 | 5.50 | 5.79 | -1.53% | |
| 6.00 | 6.00 | 5.75 | 5.88 | -1.67% | |
| 5.76 | 6.00 | 5.76 | 5.98 | +2.93% | |
| 5.98 | 5.98 | 5.76 | 5.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SRL chart for longer ranges.