Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sculptor Capital Management Inc (NY: SCU )

12.72 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.35 10.56 10.08 10.29 96,524 -0.34(-3.24%)
May 28, 2020 11.74 11.74 10.58 10.63 134,323 -0.75(-6.56%)
May 27, 2020 11.20 11.52 10.87 11.38 184,890 +0.59(+5.48%)
May 26, 2020 10.26 10.84 10.07 10.79 141,937 +0.95(+9.67%)
May 22, 2020 9.428 9.838 9.305 9.838 156,364 +0.37(+3.90%)
May 21, 2020 9.247 9.690 9.247 9.469 95,170 +0.14(+1.50%)
May 20, 2020 8.919 9.436 8.878 9.329 104,515 +0.58(+6.66%)
May 19, 2020 9.280 9.428 8.722 8.747 117,612 -0.37(-4.05%)
May 18, 2020 8.919 9.212 8.911 9.116 140,438 +0.63(+7.45%)
May 15, 2020 8.123 8.599 8.008 8.484 92,136 +0.28(+3.40%)
May 14, 2020 8.115 8.484 7.467 8.205 178,214 -0.16(-1.86%)
May 13, 2020 8.624 8.822 8.131 8.361 138,480 -0.47(-5.30%)
May 12, 2020 9.559 9.674 8.804 8.829 96,609 -0.71(-7.48%)
May 11, 2020 9.518 9.797 9.231 9.543 184,676 +0.39(+4.30%)
May 08, 2020 9.682 9.715 9.059 9.149 191,708 -0.24(-2.53%)
May 07, 2020 9.682 10.00 9.173 9.387 122,403 -0.21(-2.14%)
May 06, 2020 10.87 10.87 9.214 9.592 255,694 -1.98(-17.09%)
May 05, 2020 11.50 12.06 11.14 11.57 140,591 +0.33(+2.92%)
May 04, 2020 11.33 11.46 10.77 11.24 113,310 -0.36(-3.11%)
May 01, 2020 11.69 11.69 11.26 11.60 91,161 -0.43(-3.55%)
Apr 30, 2020 12.54 12.65 11.73 12.03 101,478 -0.92(-7.10%)
Apr 29, 2020 12.44 13.51 12.10 12.95 125,663 +1.04(+8.75%)
Apr 28, 2020 12.05 12.23 11.62 11.91 72,679 +0.25(+2.18%)
Apr 27, 2020 10.06 11.82 10.06 11.65 140,171 +1.61(+16.01%)
Apr 24, 2020 10.26 10.54 9.969 10.04 114,196 -0.16(-1.61%)
Apr 23, 2020 9.584 10.39 9.584 10.21 119,563 +0.52(+5.33%)
Apr 22, 2020 9.846 9.889 9.526 9.690 85,904 +0.22(+2.34%)
Apr 21, 2020 9.534 9.592 9.042 9.469 157,026 -0.55(-5.49%)
Apr 20, 2020 9.789 10.03 9.674 10.02 88,968 -0.07(-0.73%)
Apr 17, 2020 9.493 10.25 9.493 10.09 139,302 +0.87(+9.43%)
Apr 16, 2020 9.879 10.06 9.165 9.223 138,038 -0.71(-7.11%)
Apr 15, 2020 10.19 10.19 9.854 9.928 143,673 -0.85(-7.84%)
Apr 14, 2020 11.08 11.15 10.16 10.77 182,486 -0.02(-0.15%)
Apr 13, 2020 11.32 11.72 10.61 10.79 150,852 -0.66(-5.80%)
Apr 09, 2020 11.09 12.10 10.77 11.45 320,163 +0.69(+6.40%)
Apr 08, 2020 9.977 10.87 9.641 10.77 142,246 +1.12(+11.66%)
Apr 07, 2020 9.206 10.12 9.100 9.641 207,328 +0.78(+8.80%)
Apr 06, 2020 8.205 9.017 8.000 8.862 173,468 +0.94(+11.92%)
Apr 03, 2020 8.566 8.956 7.729 7.918 151,977 -0.90(-10.23%)
Apr 02, 2020 10.26 10.40 8.566 8.821 500,725 -1.74(-16.47%)
Apr 01, 2020 10.58 11.00 10.40 10.56 113,172 -0.55(-4.95%)
Mar 31, 2020 11.60 11.76 10.67 11.11 170,238 -0.54(-4.65%)
Mar 30, 2020 11.70 12.09 11.28 11.65 106,865 +0.01(+0.07%)
Mar 27, 2020 11.36 11.68 10.85 11.64 201,336 -0.56(-4.57%)
Mar 26, 2020 9.920 12.31 9.920 12.20 232,954 +2.54(+26.23%)
Mar 25, 2020 9.584 10.30 9.477 9.666 297,180 +0.02(+0.17%)
Mar 24, 2020 9.846 9.936 9.305 9.649 162,917 +0.41(+4.44%)
Mar 23, 2020 9.502 9.826 8.542 9.239 154,383 -0.27(-2.85%)
Mar 20, 2020 10.04 10.81 9.370 9.510 321,138 -0.52(-5.16%)
Mar 19, 2020 9.608 10.26 9.420 10.03 251,591 +0.25(+2.60%)
Mar 18, 2020 11.69 11.69 7.270 9.772 413,379 -2.49(-20.33%)
Mar 17, 2020 12.45 12.78 11.63 12.27 246,827 -0.11(-0.86%)
Mar 16, 2020 11.75 13.89 11.50 12.37 187,159 -1.08(-8.05%)
Mar 13, 2020 14.61 14.62 12.79 13.46 299,445 -0.43(-3.13%)
Mar 12, 2020 13.83 15.18 12.94 13.89 254,940 -2.28(-14.10%)
Mar 11, 2020 17.06 17.26 15.63 16.17 328,911 -1.33(-7.59%)
Mar 10, 2020 17.15 17.62 16.39 17.50 379,939 +0.66(+3.90%)
Mar 09, 2020 16.01 17.13 16.01 16.85 524,121 -1.46(-7.98%)
Mar 06, 2020 19.04 19.10 17.63 18.31 296,520 -1.30(-6.65%)
Mar 05, 2020 19.91 20.25 19.54 19.61 201,466 -0.75(-3.71%)
Mar 04, 2020 20.56 20.56 19.85 20.37 134,708 +0.23(+1.14%)
Mar 03, 2020 19.27 20.81 19.27 20.14 340,023 +0.90(+4.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.