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 (%)
Nov 16, 2023 12.72 0 -0.03(-0.24%)
Nov 15, 2023 12.73 12.77 12.72 12.75 1,177,435 +0.00(+0.00%)
Nov 14, 2023 12.66 12.78 12.66 12.75 1,538,952 +0.07(+0.55%)
Nov 13, 2023 12.67 12.69 12.66 12.68 295,302 +0.01(+0.08%)
Nov 10, 2023 12.66 12.68 12.60 12.67 281,175 +0.00(+0.00%)
Nov 09, 2023 12.67 12.67 12.64 12.67 488,092 +0.02(+0.16%)
Nov 08, 2023 12.66 12.68 12.63 12.65 484,664 +0.01(+0.08%)
Nov 07, 2023 12.62 12.66 12.57 12.64 448,535 -0.03(-0.24%)
Nov 06, 2023 12.59 12.68 12.58 12.67 331,129 +0.10(+0.80%)
Nov 03, 2023 12.63 12.63 12.52 12.57 784,093 -0.01(-0.08%)
Nov 02, 2023 12.50 12.62 12.50 12.58 386,167 +0.03(+0.24%)
Nov 01, 2023 12.64 12.66 12.30 12.55 821,292 -0.10(-0.79%)
Oct 31, 2023 12.69 12.69 12.63 12.65 683,680 -0.01(-0.08%)
Oct 30, 2023 12.65 12.70 12.65 12.66 224,732 +0.01(+0.08%)
Oct 27, 2023 12.65 12.68 12.63 12.65 2,100,861 +0.26(+2.10%)
Oct 26, 2023 12.34 12.46 12.34 12.39 73,246 +0.01(+0.08%)
Oct 25, 2023 12.40 12.48 12.09 12.38 406,232 +0.22(+1.81%)
Oct 24, 2023 12.07 12.19 12.07 12.16 141,800 +0.08(+0.66%)
Oct 23, 2023 12.18 12.20 12.05 12.08 152,459 -0.05(-0.41%)
Oct 20, 2023 12.23 12.23 12.12 12.13 158,829 -0.03(-0.25%)
Oct 19, 2023 12.12 12.25 12.08 12.16 96,143 +0.02(+0.16%)
Oct 18, 2023 12.28 12.29 12.10 12.14 226,552 -0.17(-1.38%)
Oct 17, 2023 12.25 12.31 12.21 12.31 132,877 +0.04(+0.33%)
Oct 16, 2023 12.28 12.29 12.26 12.27 109,599 +0.05(+0.41%)
Oct 13, 2023 12.23 12.25 12.13 12.22 110,807 -0.03(-0.24%)
Oct 12, 2023 12.20 12.29 12.06 12.25 480,749 +0.29(+2.42%)
Oct 11, 2023 11.97 12.02 11.86 11.96 236,515 -0.01(-0.08%)
Oct 10, 2023 12.20 12.29 11.83 11.97 195,218 -0.25(-2.05%)
Oct 09, 2023 12.23 12.24 12.18 12.22 211,694 -0.02(-0.16%)
Oct 06, 2023 12.15 12.40 12.13 12.24 382,266 -0.01(-0.08%)
Oct 05, 2023 12.29 12.31 12.23 12.25 261,939 -0.04(-0.33%)
Oct 04, 2023 12.23 12.29 12.11 12.29 256,194 +0.07(+0.57%)
Oct 03, 2023 12.07 12.22 12.00 12.22 504,016 +0.84(+7.38%)
Oct 02, 2023 11.56 11.61 11.32 11.38 315,159 -0.22(-1.90%)
Sep 29, 2023 11.70 11.70 11.57 11.60 152,907 -0.06(-0.51%)
Sep 28, 2023 11.68 11.79 11.58 11.66 256,273 -0.03(-0.26%)
Sep 27, 2023 11.58 11.78 11.56 11.69 81,516 +0.19(+1.65%)
Sep 26, 2023 11.47 11.57 11.46 11.50 264,489 -0.04(-0.35%)
Sep 25, 2023 11.66 11.67 11.49 11.54 407,975 -0.17(-1.45%)
Sep 22, 2023 11.65 11.82 11.65 11.71 93,543 +0.05(+0.43%)
Sep 21, 2023 11.78 11.88 11.64 11.66 166,057 -0.16(-1.35%)
Sep 20, 2023 11.81 11.94 11.70 11.82 68,560 +0.07(+0.60%)
Sep 19, 2023 11.69 11.85 11.63 11.75 220,194 +0.00(+0.00%)
Sep 18, 2023 12.03 12.03 11.72 11.75 255,554 -0.27(-2.25%)
Sep 15, 2023 12.05 12.20 11.98 12.02 781,566 -0.03(-0.25%)
Sep 14, 2023 12.12 12.28 12.01 12.05 91,970 +0.04(+0.33%)
Sep 13, 2023 12.19 12.24 12.00 12.01 93,062 -0.12(-0.99%)
Sep 12, 2023 12.00 12.14 11.97 12.13 177,560 +0.11(+0.92%)
Sep 11, 2023 12.24 12.24 11.99 12.02 295,530 -0.14(-1.15%)
Sep 08, 2023 12.02 12.36 11.98 12.16 321,994 +0.18(+1.50%)
Sep 07, 2023 11.91 12.00 11.75 11.98 273,412 +0.13(+1.10%)
Sep 06, 2023 11.96 11.96 11.69 11.85 149,227 -0.06(-0.50%)
Sep 05, 2023 11.74 11.91 11.63 11.91 125,861 +0.16(+1.36%)
Sep 01, 2023 11.61 11.77 11.61 11.75 183,379 +0.13(+1.12%)
Aug 31, 2023 11.45 11.64 11.43 11.62 235,911 +0.18(+1.57%)
Aug 30, 2023 11.61 11.70 11.44 11.44 116,307 -0.21(-1.80%)
Aug 29, 2023 11.60 11.72 11.54 11.65 124,768 +0.05(+0.43%)
Aug 28, 2023 11.40 11.61 11.39 11.60 120,130 +0.19(+1.67%)
Aug 25, 2023 11.48 11.64 11.36 11.41 96,374 -0.02(-0.17%)
Aug 24, 2023 11.51 11.60 11.29 11.43 821,169 -0.06(-0.52%)
Aug 23, 2023 11.71 11.75 11.49 11.49 444,087 -0.24(-2.05%)
Aug 22, 2023 11.86 11.89 11.65 11.73 163,439 -0.08(-0.68%)
Aug 21, 2023 12.00 12.00 11.45 11.81 1,266,681 +0.61(+5.45%)
Aug 18, 2023 11.16 11.33 11.11 11.20 363,699 -0.09(-0.80%)
Aug 17, 2023 11.01 11.32 10.98 11.29 477,284 +0.26(+2.36%)
Aug 16, 2023 10.91 11.08 10.91 11.03 555,641 +0.10(+0.91%)
Aug 15, 2023 10.91 10.93 10.90 10.93 245,472 +0.00(+0.00%)
Aug 14, 2023 10.89 10.94 10.89 10.93 186,307 +0.00(+0.00%)
Aug 11, 2023 10.96 10.96 10.88 10.93 293,941 -0.05(-0.46%)
Aug 10, 2023 10.99 11.03 10.93 10.98 266,200 +0.00(+0.00%)
Aug 09, 2023 10.95 11.00 10.91 10.98 333,695 +0.03(+0.27%)
Aug 08, 2023 10.98 11.00 10.91 10.95 340,070 -0.02(-0.18%)
Aug 07, 2023 11.04 11.07 10.96 10.97 151,306 -0.07(-0.63%)
Aug 04, 2023 11.01 11.07 11.01 11.04 126,967 -0.02(-0.18%)
Aug 03, 2023 10.94 11.09 10.93 11.06 547,696 +0.11(+1.00%)
Aug 02, 2023 10.93 10.97 10.91 10.95 324,679 +0.00(+0.00%)
Aug 01, 2023 10.94 10.95 10.93 10.95 508,570 +0.00(+0.00%)
Jul 31, 2023 10.93 10.97 10.90 10.95 261,890 +0.03(+0.27%)
Jul 28, 2023 10.92 10.96 10.90 10.92 348,101 +0.01(+0.09%)
Jul 27, 2023 10.89 10.92 10.87 10.91 322,806 -0.01(-0.09%)
Jul 26, 2023 10.90 10.93 10.81 10.92 1,949,009 +0.06(+0.55%)
Jul 25, 2023 10.92 10.96 10.86 10.86 1,827,850 -0.11(-1.00%)
Jul 24, 2023 10.92 10.99 10.80 10.97 5,789,571 +1.55(+16.45%)
Jul 21, 2023 9.330 9.680 9.330 9.420 71,993 -0.08(-0.84%)
Jul 20, 2023 9.810 9.900 9.420 9.500 67,716 -0.30(-3.06%)
Jul 19, 2023 9.780 9.900 9.750 9.800 45,019 +0.00(+0.00%)
Jul 18, 2023 9.640 9.900 9.640 9.800 69,767 +0.18(+1.87%)
Jul 17, 2023 9.500 9.820 9.470 9.620 84,461 +0.11(+1.16%)
Jul 14, 2023 9.520 9.615 9.410 9.510 116,255 -0.03(-0.31%)
Jul 13, 2023 9.200 9.560 9.190 9.540 190,116 +0.31(+3.36%)
Jul 12, 2023 9.020 9.280 8.960 9.230 98,839 +0.40(+4.53%)
Jul 11, 2023 8.910 9.010 8.770 8.830 61,959 -0.08(-0.90%)
Jul 10, 2023 8.950 9.190 8.880 8.910 31,856 -0.07(-0.78%)
Jul 07, 2023 8.770 9.080 8.720 8.980 63,567 +0.21(+2.39%)
Jul 06, 2023 8.870 8.950 8.610 8.770 90,350 -0.15(-1.68%)
Jul 05, 2023 8.700 9.000 8.675 8.920 56,939 +0.19(+2.18%)
Jul 03, 2023 8.750 8.860 8.670 8.730 10,661 -0.10(-1.13%)
Jun 30, 2023 8.790 8.980 8.680 8.830 80,110 +0.16(+1.85%)
Jun 29, 2023 8.580 8.730 8.460 8.670 45,673 +0.11(+1.29%)
Jun 28, 2023 8.460 8.700 8.420 8.560 20,773 +0.07(+0.82%)
Jun 27, 2023 8.490 8.580 8.220 8.490 144,964 +0.03(+0.35%)
Jun 26, 2023 8.670 8.790 8.440 8.460 60,509 -0.17(-1.97%)
Jun 23, 2023 8.780 9.115 8.630 8.630 613,186 -0.34(-3.79%)
Jun 22, 2023 9.100 9.249 8.960 8.970 36,355 -0.20(-2.18%)
Jun 21, 2023 9.220 9.430 9.040 9.170 62,990 -0.13(-1.40%)
Jun 20, 2023 9.100 9.640 9.050 9.300 123,073 +0.20(+2.20%)
Jun 16, 2023 9.140 9.290 8.680 9.100 245,941 -0.22(-2.36%)
Jun 15, 2023 9.190 9.443 9.190 9.320 73,588 +0.04(+0.43%)
Jun 14, 2023 9.470 9.620 9.250 9.280 64,445 -0.17(-1.80%)
Jun 13, 2023 9.460 9.765 9.420 9.450 82,992 +0.02(+0.21%)
Jun 12, 2023 9.400 9.590 9.310 9.430 57,122 -0.04(-0.42%)
Jun 09, 2023 9.420 9.550 9.200 9.470 89,754 -0.05(-0.53%)
Jun 08, 2023 9.790 9.840 9.450 9.520 57,461 -0.33(-3.35%)
Jun 07, 2023 9.950 10.05 9.569 9.850 133,628 -0.02(-0.20%)
Jun 06, 2023 9.270 9.930 9.270 9.870 157,541 +0.56(+6.02%)
Jun 05, 2023 9.100 9.500 9.005 9.310 85,210 +0.14(+1.53%)
Jun 02, 2023 8.930 9.210 8.890 9.170 133,125 +0.38(+4.32%)
Jun 01, 2023 8.680 8.850 8.441 8.790 43,059 +0.14(+1.62%)
May 31, 2023 8.710 8.940 8.640 8.650 61,937 -0.11(-1.26%)
May 30, 2023 8.850 8.855 8.600 8.760 66,002 +0.00(+0.00%)
May 26, 2023 8.450 8.860 8.350 8.760 55,719 +0.29(+3.42%)
May 25, 2023 8.580 8.590 8.380 8.470 21,855 -0.13(-1.51%)
May 24, 2023 8.530 8.768 8.510 8.600 60,327 -0.04(-0.46%)
May 23, 2023 8.520 8.960 8.430 8.640 89,541 +0.09(+1.05%)
May 22, 2023 8.250 8.600 8.050 8.550 85,549 +0.42(+5.17%)
May 19, 2023 8.490 8.490 8.130 8.130 43,844 -0.28(-3.33%)
May 18, 2023 8.340 8.500 8.140 8.410 64,097 +0.06(+0.72%)
May 17, 2023 8.280 8.400 8.110 8.350 150,555 +0.14(+1.71%)
May 16, 2023 8.280 8.280 8.210 8.210 37,578 -0.08(-0.97%)
May 15, 2023 8.160 8.540 8.150 8.290 125,802 +0.26(+3.24%)
May 12, 2023 8.020 8.144 7.941 8.030 63,003 +0.09(+1.12%)
May 11, 2023 8.080 8.201 7.871 7.941 83,423 -0.27(-3.26%)
May 10, 2023 8.596 8.725 8.159 8.209 75,482 -0.28(-3.27%)
May 09, 2023 8.437 8.586 8.358 8.487 66,518 +0.02(+0.23%)
May 08, 2023 8.467 8.546 8.348 8.467 88,691 +0.03(+0.35%)
May 05, 2023 8.328 8.586 8.164 8.437 75,818 +0.20(+2.41%)
May 04, 2023 8.318 8.318 7.911 8.238 132,886 -0.36(-4.16%)
May 03, 2023 8.348 8.983 8.338 8.596 90,133 +0.28(+3.34%)
May 02, 2023 8.298 8.338 8.010 8.318 78,995 -0.07(-0.83%)
May 01, 2023 8.248 8.467 8.248 8.387 83,742 +0.12(+1.44%)
Apr 28, 2023 8.129 8.348 8.129 8.268 33,264 +0.09(+1.09%)
Apr 27, 2023 8.209 8.209 8.025 8.179 54,342 +0.03(+0.37%)
Apr 26, 2023 8.288 8.402 8.119 8.149 72,125 -0.21(-2.49%)
Apr 25, 2023 8.338 8.417 8.298 8.358 52,290 -0.08(-0.94%)
Apr 24, 2023 8.487 8.497 8.381 8.437 27,243 +0.03(+0.35%)
Apr 21, 2023 8.765 8.765 8.397 8.407 60,724 -0.36(-4.08%)
Apr 20, 2023 8.526 8.814 8.526 8.765 50,992 +0.10(+1.15%)
Apr 19, 2023 8.387 8.735 8.169 8.665 49,970 +0.38(+4.55%)
Apr 18, 2023 8.268 8.338 8.219 8.288 35,378 +0.01(+0.12%)
Apr 17, 2023 8.238 8.288 8.189 8.278 29,279 -0.02(-0.24%)
Apr 14, 2023 8.308 8.401 8.179 8.298 108,088 -0.02(-0.24%)
Apr 13, 2023 8.328 8.377 8.238 8.318 59,481 -0.01(-0.12%)
Apr 12, 2023 8.556 8.556 8.323 8.328 44,103 -0.13(-1.53%)
Apr 11, 2023 8.377 8.506 8.328 8.457 152,972 +0.14(+1.67%)
Apr 10, 2023 8.397 8.497 8.318 8.318 63,546 -0.24(-2.78%)
Apr 06, 2023 8.566 8.675 8.457 8.556 37,219 +0.03(+0.35%)
Apr 05, 2023 8.665 8.730 8.477 8.526 49,971 -0.28(-3.16%)
Apr 04, 2023 8.685 8.923 8.576 8.804 68,951 +0.11(+1.26%)
Apr 03, 2023 8.586 8.963 8.586 8.695 107,379 +0.15(+1.74%)
Mar 31, 2023 8.556 8.766 8.536 8.546 130,552 +0.05(+0.58%)
Mar 30, 2023 8.596 8.596 8.437 8.497 80,442 -0.03(-0.35%)
Mar 29, 2023 8.586 8.601 8.457 8.526 35,277 +0.04(+0.47%)
Mar 28, 2023 8.437 8.556 8.437 8.487 37,403 +0.04(+0.47%)
Mar 27, 2023 8.487 8.536 8.387 8.447 43,897 +0.07(+0.83%)
Mar 24, 2023 8.338 8.437 8.169 8.377 107,874 -0.05(-0.59%)
Mar 23, 2023 8.596 8.685 8.377 8.427 65,274 -0.12(-1.39%)
Mar 22, 2023 8.943 9.052 8.546 8.546 54,947 -0.44(-4.86%)
Mar 21, 2023 8.645 9.132 8.565 8.983 106,662 +0.55(+6.47%)
Mar 20, 2023 8.943 9.033 8.268 8.437 133,152 -0.53(-5.87%)
Mar 17, 2023 8.824 9.102 8.685 8.963 282,405 -0.02(-0.22%)
Mar 16, 2023 8.506 9.082 8.437 8.983 182,235 +0.32(+3.67%)
Mar 15, 2023 8.169 8.725 8.090 8.665 137,483 +0.22(+2.59%)
Mar 14, 2023 8.467 8.814 8.129 8.447 138,865 +0.34(+4.16%)
Mar 13, 2023 8.437 8.437 8.000 8.109 203,300 -0.56(-6.41%)
Mar 10, 2023 9.306 9.422 8.626 8.665 140,343 -0.76(-8.03%)
Mar 09, 2023 9.849 9.985 9.422 9.422 140,231 -0.47(-4.71%)
Mar 08, 2023 9.626 9.927 9.558 9.888 119,731 +0.26(+2.72%)
Mar 07, 2023 9.587 9.771 9.451 9.626 169,302 +0.04(+0.40%)
Mar 06, 2023 9.587 9.674 9.509 9.587 219,938 +0.00(+0.00%)
Mar 03, 2023 9.364 9.723 9.296 9.587 205,638 +0.27(+2.92%)
Mar 02, 2023 9.092 9.587 8.995 9.315 114,018 +0.12(+1.27%)
Mar 01, 2023 8.714 9.306 8.704 9.199 153,206 +0.49(+5.69%)
Feb 28, 2023 7.908 8.850 7.908 8.704 673,719 +0.72(+8.99%)
Feb 27, 2023 8.141 8.316 7.952 7.986 172,589 -0.07(-0.84%)
Feb 24, 2023 8.199 8.199 7.889 8.054 91,023 -0.24(-2.92%)
Feb 23, 2023 8.199 8.345 8.025 8.297 81,049 +0.19(+2.40%)
Feb 22, 2023 8.054 8.208 7.996 8.102 92,027 -0.01(-0.12%)
Feb 21, 2023 8.345 8.442 8.093 8.112 99,664 -0.35(-4.13%)
Feb 17, 2023 8.520 8.603 8.374 8.461 73,712 -0.05(-0.57%)
Feb 16, 2023 8.500 8.680 8.466 8.510 56,252 -0.16(-1.90%)
Feb 15, 2023 8.694 8.801 8.646 8.675 58,578 -0.16(-1.76%)
Feb 14, 2023 8.723 8.888 8.685 8.830 92,400 +0.14(+1.56%)
Feb 13, 2023 8.384 8.811 8.384 8.694 59,074 +0.27(+3.23%)
Feb 10, 2023 8.500 8.510 8.248 8.423 92,762 -0.05(-0.57%)
Feb 09, 2023 8.918 8.976 8.452 8.471 102,285 -0.42(-4.69%)
Feb 08, 2023 9.112 9.112 8.811 8.888 74,360 -0.28(-3.07%)
Feb 07, 2023 9.082 9.238 8.956 9.170 121,786 -0.02(-0.21%)
Feb 06, 2023 9.442 9.442 9.141 9.189 46,834 -0.30(-3.17%)
Feb 03, 2023 9.335 9.824 9.277 9.490 172,636 +0.13(+1.35%)
Feb 02, 2023 9.315 9.587 9.267 9.364 134,958 +0.12(+1.26%)
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.