Scully Royalty Ltd. - Price History

Monthly price history for SRL (Scully Royalty Ltd.)

DateAdjusted priceReal price
September 2022 7.55 USD 7.55 USD
August 2022 8.05 USD 8.05 USD
July 2022 9.10 USD 9.10 USD
June 2022 8.02 USD 8.02 USD
May 2022 9.31 USD 9.31 USD
April 2022 8.54 USD 8.54 USD
March 2022 9.82 USD 9.82 USD
February 2022 9.08 USD 9.08 USD
January 2022 8.63 USD 8.78 USD
December 2021 8.70 USD 8.86 USD
November 2021 9.10 USD 9.26 USD
October 2021 10.89 USD 11.09 USD
September 2021 11.15 USD 11.35 USD
August 2021 11.14 USD 11.34 USD
July 2021 13.85 USD 14.10 USD
June 2021 11.96 USD 12.17 USD
May 2021 14.15 USD 14.40 USD
April 2021 10.48 USD 10.67 USD
March 2021 8.57 USD 8.72 USD
February 2021 8.82 USD 8.98 USD
January 2021 7.41 USD 7.54 USD
December 2020 4.86 USD 4.95 USD
November 2020 4.60 USD 4.68 USD
October 2020 3.69 USD 3.76 USD
September 2020 4.82 USD 4.91 USD
August 2020 7.76 USD 7.90 USD
July 2020 7.46 USD 7.59 USD
June 2020 7.47 USD 7.60 USD
May 2020 7.47 USD 7.60 USD
April 2020 8.64 USD 8.79 USD
March 2020 7.40 USD 7.53 USD
February 2020 8.41 USD 8.56 USD
January 2020 10.10 USD 10.28 USD
December 2019 12.18 USD 12.40 USD
November 2019 12.92 USD 13.15 USD
October 2019 10.22 USD 10.40 USD
September 2019 11.44 USD 11.65 USD
August 2019 11.78 USD 11.99 USD
July 2019 13.62 USD 13.86 USD
June 2019 13.07 USD 13.30 USD
May 2019 12.18 USD 12.40 USD
April 2019 9.33 USD 9.50 USD
March 2019 7.22 USD 7.35 USD
February 2019 6.80 USD 6.92 USD
January 2019 6.68 USD 6.80 USD
December 2018 5.11 USD 5.20 USD
November 2018 5.01 USD 5.10 USD
October 2018 4.22 USD 4.30 USD
September 2018 5.99 USD 6.10 USD
August 2018 6.05 USD 6.16 USD
July 2018 6.41 USD 6.53 USD
June 2018 5.82 USD 5.92 USD
May 2018 6.11 USD 6.22 USD
April 2018 6.13 USD 6.24 USD
March 2018 6.11 USD 6.22 USD
February 2018 5.81 USD 5.91 USD
January 2018 6.69 USD 6.81 USD
December 2017 7.65 USD 7.79 USD
November 2017 8.61 USD 8.76 USD
October 2017 8.89 USD 9.05 USD
September 2017 9.22 USD 9.39 USD
August 2017 8.68 USD 8.84 USD
July 2017 8.67 USD 8.83 USD
June 2017 8.74 USD 8.90 USD
May 2017 7.96 USD 8.10 USD
April 2017 8.15 USD 8.30 USD
March 2017 8.74 USD 8.90 USD
February 2017 9.82 USD 10.00 USD
January 2017 10.61 USD 10.80 USD
December 2016 9.58 USD 9.75 USD
November 2016 10.32 USD 10.50 USD
October 2016 10.12 USD 10.30 USD
September 2016 10.07 USD 10.25 USD
August 2016 11.20 USD 11.40 USD
July 2016 10.81 USD 11.00 USD
June 2016 10.76 USD 10.95 USD
May 2016 8.60 USD 8.75 USD
April 2016 9.09 USD 9.25 USD
March 2016 9.73 USD 9.90 USD
February 2016 9.82 USD 10.00 USD
January 2016 10.95 USD 11.15 USD
December 2015 9.58 USD 9.75 USD
November 2015 9.87 USD 10.05 USD
October 2015 13.16 USD 13.40 USD
September 2015 14.05 USD 14.30 USD
August 2015 17.88 USD 18.20 USD
July 2015 16.85 USD 17.15 USD
June 2015 19.89 USD 20.25 USD
May 2015 20.88 USD 21.25 USD
April 2015 20.73 USD 21.10 USD
March 2015 19.94 USD 20.30 USD
February 2015 21.81 USD 22.20 USD
January 2015 20.38 USD 20.75 USD
December 2014 34.78 USD 35.40 USD
November 2014 30.33 USD 31.15 USD
October 2014 30.28 USD 31.10 USD
September 2014 34.27 USD 35.55 USD
August 2014 38.51 USD 39.95 USD
July 2014 36.10 USD 37.45 USD
June 2014 36.58 USD 38.25 USD
May 2014 35.15 USD 36.75 USD
April 2014 35.68 USD 37.30 USD
March 2014 37.68 USD 39.70 USD
February 2014 33.84 USD 35.65 USD
January 2014 36.97 USD 38.95 USD
December 2013 37.92 USD 39.95 USD
November 2013 36.30 USD 38.25 USD
October 2013 38.49 USD 40.55 USD
September 2013 39.57 USD 42.00 USD
August 2013 38.30 USD 40.65 USD
July 2013 40.13 USD 42.60 USD
June 2013 37.73 USD 40.35 USD
May 2013 41.24 USD 44.10 USD
April 2013 37.83 USD 40.45 USD
March 2013 42.06 USD 45.30 USD
February 2013 46.37 USD 49.95 USD
January 2013 45.49 USD 49.00 USD
December 2012 39.44 USD 42.75 USD
November 2012 40.00 USD 43.35 USD
October 2012 38.34 USD 41.55 USD
September 2012 38.24 USD 41.75 USD
August 2012 38.88 USD 42.45 USD
July 2012 32.19 USD 35.15 USD
June 2012 30.86 USD 33.70 USD
May 2012 31.09 USD 34.25 USD
April 2012 33.95 USD 37.40 USD
March 2012 34.90 USD 38.45 USD
February 2012 35.18 USD 39.00 USD
January 2012 34.82 USD 38.60 USD
December 2011 31.41 USD 35.05 USD
November 2011 29.88 USD 33.35 USD
October 2011 31.50 USD 35.15 USD
September 2011 32.48 USD 36.25 USD
August 2011 33.36 USD 37.50 USD
July 2011 34.61 USD 38.90 USD
June 2011 33.72 USD 37.90 USD
May 2011 34.91 USD 39.50 USD
April 2011 35.44 USD 40.10 USD
March 2011 38.04 USD 43.05 USD
February 2011 38.55 USD 43.90 USD
January 2011 33.50 USD 38.15 USD
December 2010 34.06 USD 39.05 USD
November 2010 35.81 USD 41.05 USD
October 2010 34.37 USD 39.40 USD
September 2010 32.54 USD 37.30 USD
August 2010 24.21 USD 37.75 USD
July 2010 27.65 USD 43.10 USD
June 2010 26.72 USD 41.65 USD
May 2010 31.98 USD 49.85 USD
April 2010 43.39 USD 67.65 USD
March 2010 42.17 USD 65.75 USD
February 2010 43.49 USD 67.80 USD
January 2010 41.47 USD 64.65 USD
December 2009 43.65 USD 68.05 USD
November 2009 37.14 USD 57.90 USD
October 2009 29.38 USD 45.80 USD
September 2009 33.29 USD 51.90 USD
August 2009 31.30 USD 48.80 USD
July 2009 30.53 USD 47.60 USD
June 2009 26.75 USD 41.70 USD
May 2009 26.36 USD 41.10 USD
April 2009 27.81 USD 43.35 USD
March 2009 22.16 USD 34.55 USD
February 2009 25.08 USD 39.10 USD
January 2009 31.85 USD 49.65 USD
December 2008 35.82 USD 55.85 USD
November 2008 33.93 USD 52.90 USD
October 2008 54.78 USD 85.40 USD
September 2008 61.51 USD 95.90 USD
August 2008 84.83 USD 132.25 USD
July 2008 85.02 USD 132.55 USD
June 2008 101.12 USD 157.65 USD
May 2008 112.57 USD 175.50 USD
April 2008 92.98 USD 144.95 USD
March 2008 78.13 USD 121.80 USD
February 2008 85.38 USD 133.10 USD
January 2008 88.17 USD 137.45 USD
December 2007 96.15 USD 149.90 USD
November 2007 102.05 USD 159.10 USD
October 2007 143.75 USD 224.10 USD
September 2007 97.82 USD 152.50 USD
August 2007 101.19 USD 157.75 USD
July 2007 91.61 USD 142.82 USD
June 2007 98.24 USD 153.15 USD
May 2007 91.21 USD 142.20 USD
April 2007 77.79 USD 121.28 USD
March 2007 65.27 USD 101.75 USD
February 2007 61.47 USD 95.82 USD
January 2007 63.13 USD 98.43 USD
December 2006 64.27 USD 100.20 USD
November 2006 65.75 USD 102.50 USD
October 2006 57.34 USD 89.40 USD
September 2006 52.29 USD 81.53 USD
August 2006 51.14 USD 79.72 USD
July 2006 46.49 USD 72.47 USD
June 2006 43.09 USD 67.18 USD
May 2006 44.08 USD 68.72 USD
April 2006 46.18 USD 72.00 USD
March 2006 39.75 USD 61.97 USD
February 2006 38.17 USD 59.50 USD
January 2006 42.40 USD 66.10 USD
December 2005 35.52 USD 55.38 USD
November 2005 34.11 USD 53.17 USD
October 2005 38.41 USD 59.88 USD
September 2005 40.01 USD 62.38 USD
August 2005 34.08 USD 53.13 USD
July 2005 29.79 USD 46.45 USD
June 2005 29.88 USD 46.58 USD
May 2005 28.18 USD 43.92 USD
April 2005 27.81 USD 43.35 USD
March 2005 31.99 USD 49.88 USD
February 2005 32.73 USD 51.03 USD
January 2005 28.70 USD 44.75 USD
December 2004 32.07 USD 50.00 USD
November 2004 33.60 USD 52.38 USD
October 2004 27.25 USD 42.47 USD
September 2004 29.41 USD 45.85 USD
August 2004 28.30 USD 44.13 USD
July 2004 27.25 USD 42.47 USD
June 2004 29.81 USD 46.47 USD
May 2004 28.38 USD 44.25 USD
April 2004 30.61 USD 47.72 USD
March 2004 39.98 USD 62.33 USD
February 2004 37.12 USD 57.88 USD
January 2004 35.04 USD 54.63 USD
December 2003 29.54 USD 46.05 USD
November 2003 27.34 USD 42.63 USD
October 2003 24.23 USD 37.78 USD
September 2003 22.11 USD 34.47 USD
August 2003 23.01 USD 35.88 USD
July 2003 16.85 USD 26.27 USD
June 2003 13.31 USD 20.75 USD
May 2003 14.10 USD 21.98 USD
April 2003 13.26 USD 20.67 USD
March 2003 13.29 USD 20.73 USD
February 2003 11.06 USD 17.25 USD
January 2003 10.92 USD 17.02 USD
December 2002 11.63 USD 18.13 USD
November 2002 11.47 USD 17.88 USD
October 2002 11.32 USD 17.65 USD
September 2002 11.45 USD 17.85 USD
August 2002 12.49 USD 19.48 USD
July 2002 10.47 USD 19.50 USD
June 2002 11.62 USD 21.63 USD
May 2002 13.20 USD 24.58 USD
April 2002 13.16 USD 24.50 USD
March 2002 13.90 USD 25.88 USD
February 2002 13.23 USD 24.63 USD
January 2002 13.75 USD 25.60 USD
December 2001 15.44 USD 28.75 USD
November 2001 12.09 USD 22.50 USD
October 2001 13.70 USD 25.50 USD
September 2001 11.35 USD 21.13 USD
August 2001 12.69 USD 23.63 USD
July 2001 13.09 USD 24.38 USD
June 2001 11.04 USD 20.55 USD
May 2001 11.59 USD 21.58 USD
April 2001 11.16 USD 20.77 USD
March 2001 10.16 USD 18.91 USD
February 2001 10.49 USD 19.53 USD
January 2001 11.33 USD 21.09 USD
December 2000 10.49 USD 19.53 USD
November 2000 10.49 USD 19.53 USD
October 2000 10.74 USD 20.00 USD
September 2000 11.37 USD 21.17 USD
August 2000 11.41 USD 21.25 USD
July 2000 9.44 USD 17.58 USD
June 2000 10.07 USD 18.75 USD
May 2000 10.99 USD 20.47 USD
April 2000 10.41 USD 19.38 USD
March 2000 9.74 USD 18.13 USD
February 2000 12.42 USD 23.13 USD
January 2000 12.34 USD 22.97 USD
December 1999 11.92 USD 22.19 USD
November 1999 12.09 USD 22.50 USD
October 1999 10.91 USD 20.31 USD
September 1999 12.42 USD 23.13 USD
August 1999 11.08 USD 20.63 USD
July 1999 10.49 USD 19.53 USD
June 1999 10.07 USD 18.75 USD
May 1999 10.57 USD 19.69 USD
April 1999 8.55 USD 15.94 USD
March 1999 9.06 USD 16.88 USD
February 1999 9.23 USD 17.19 USD
January 1999 10.40 USD 19.38 USD
December 1998 12.24 USD 22.81 USD
November 1998 10.40 USD 19.38 USD
October 1998 8.05 USD 15.00 USD
September 1998 9.06 USD 16.88 USD
August 1998 9.39 USD 17.50 USD
July 1998 13.08 USD 24.38 USD
June 1998 13.75 USD 25.63 USD
May 1998 15.76 USD 29.38 USD
April 1998 17.52 USD 32.66 USD
March 1998 17.77 USD 33.13 USD
February 1998 17.67 USD 32.93 USD
January 1998 14.65 USD 27.30 USD
December 1997 15.26 USD 28.44 USD
November 1997 14.31 USD 26.68 USD
October 1997 13.41 USD 25.00 USD
September 1997 14.75 USD 27.50 USD
August 1997 10.96 USD 20.43 USD
July 1997 10.23 USD 19.06 USD
June 1997 11.53 USD 21.48 USD
May 1997 9.56 USD 17.81 USD
April 1997 8.26 USD 15.39 USD
March 1997 8.84 USD 16.48 USD
February 1997 8.72 USD 16.25 USD
January 1997 8.30 USD 15.47 USD
December 1996 8.97 USD 16.72 USD
November 1996 9.22 USD 17.19 USD
October 1996 9.31 USD 17.34 USD
September 1996 9.56 USD 17.81 USD
August 1996 7.21 USD 13.44 USD
July 1996 6.37 USD 11.88 USD
June 1996 5.70 USD 10.63 USD
May 1996 7.71 USD 14.38 USD

SRL

Price: 7.41USD

52 week range price:
7.15
12.98

Dividend Yield: 3.39%

5-year range yield:
3.39%
11.49%

Forward Dividend Yield: 14.04%

Payout Ratio: -97.22%

Payout Ratio Range:
-97.22%
-16.20%

Dividend Per Share: 1.04 USD

Earnings Per Share: -1.11 USD

P/E Ratio: 18.97

Exchange: NYQ

Sector: Financial Services

Industry: Capital Markets

Volume: 34821

Ebitda: -

Market Capitalization: 109.8 million

Average Dividend Frequency: 3

Years Paying Dividends: 1

Links: