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 (%)
Oct 30, 2020 9.124 9.124 8.739 8.894 70,808 -0.04(-0.46%)
Oct 29, 2020 8.985 8.985 8.435 8.935 112,733 +0.21(+2.35%)
Oct 28, 2020 8.870 9.042 8.714 8.730 131,889 -0.35(-3.88%)
Oct 27, 2020 9.116 9.173 8.944 9.083 76,933 +0.00(+0.00%)
Oct 26, 2020 9.157 9.436 9.067 9.083 48,570 -0.21(-2.21%)
Oct 23, 2020 9.379 9.600 9.255 9.288 40,340 +0.00(+0.00%)
Oct 22, 2020 9.305 9.510 9.116 9.288 55,446 -0.11(-1.22%)
Oct 21, 2020 9.255 9.502 9.190 9.403 43,427 +0.07(+0.70%)
Oct 20, 2020 9.255 9.600 9.247 9.337 45,052 +0.11(+1.25%)
Oct 19, 2020 9.239 9.446 9.182 9.223 44,637 -0.05(-0.53%)
Oct 16, 2020 9.231 9.387 9.042 9.272 47,774 -0.06(-0.62%)
Oct 15, 2020 9.206 9.428 9.165 9.329 43,964 +0.05(+0.53%)
Oct 14, 2020 9.223 9.493 9.223 9.280 38,002 +0.02(+0.18%)
Oct 13, 2020 9.321 9.333 9.104 9.264 66,003 -0.14(-1.48%)
Oct 12, 2020 9.469 9.608 9.337 9.403 120,601 -0.10(-1.04%)
Oct 09, 2020 9.764 10.06 9.493 9.502 43,631 -0.17(-1.78%)
Oct 08, 2020 9.206 9.887 9.017 9.674 143,476 +0.66(+7.38%)
Oct 07, 2020 9.042 9.149 8.845 9.009 154,052 +0.02(+0.18%)
Oct 06, 2020 9.337 9.403 8.993 8.993 93,057 -0.34(-3.69%)
Oct 05, 2020 9.436 9.534 9.264 9.337 99,074 -0.05(-0.52%)
Oct 02, 2020 9.173 9.641 9.124 9.387 149,783 -0.09(-0.95%)
Oct 01, 2020 9.559 9.722 9.379 9.477 123,086 -0.16(-1.62%)
Sep 30, 2020 9.690 9.887 9.452 9.633 80,277 -0.16(-1.59%)
Sep 29, 2020 10.40 10.54 9.748 9.789 74,155 -0.49(-4.79%)
Sep 28, 2020 9.305 10.44 9.305 10.28 249,330 +1.09(+11.88%)
Sep 25, 2020 8.903 9.239 8.878 9.190 129,918 +0.18(+2.00%)
Sep 24, 2020 8.804 9.214 8.615 9.009 136,572 +0.25(+2.81%)
Sep 23, 2020 9.190 9.223 8.739 8.763 93,454 -0.29(-3.17%)
Sep 22, 2020 9.157 9.276 8.903 9.050 117,687 -0.07(-0.81%)
Sep 21, 2020 9.452 9.452 8.903 9.124 174,355 -0.57(-5.84%)
Sep 18, 2020 10.08 10.19 9.600 9.690 188,295 -0.32(-3.20%)
Sep 17, 2020 9.740 10.33 9.699 10.01 75,685 +0.17(+1.75%)
Sep 16, 2020 9.863 10.07 9.830 9.838 151,494 +0.01(+0.08%)
Sep 15, 2020 9.920 10.11 9.785 9.830 75,019 +0.00(+0.00%)
Sep 14, 2020 9.723 9.904 9.682 9.830 70,769 +0.02(+0.17%)
Sep 11, 2020 9.838 9.838 9.649 9.813 68,127 +0.07(+0.67%)
Sep 10, 2020 9.871 9.928 9.657 9.748 94,374 -0.11(-1.08%)
Sep 09, 2020 10.04 10.05 9.764 9.854 120,588 -0.13(-1.31%)
Sep 08, 2020 10.07 10.31 9.961 9.986 72,006 -0.19(-1.85%)
Sep 04, 2020 10.27 10.28 9.772 10.17 74,830 -0.01(-0.08%)
Sep 03, 2020 10.54 10.72 10.09 10.18 114,576 -0.32(-3.05%)
Sep 02, 2020 10.46 10.63 10.35 10.50 85,589 +0.00(+0.00%)
Sep 01, 2020 10.38 10.56 10.29 10.50 70,565 +0.02(+0.23%)
Aug 31, 2020 10.56 10.73 10.28 10.48 96,317 -0.16(-1.54%)
Aug 28, 2020 10.87 10.87 10.62 10.64 30,590 -0.11(-0.99%)
Aug 27, 2020 10.55 11.02 10.55 10.75 38,754 +0.24(+2.26%)
Aug 26, 2020 10.68 10.68 10.38 10.51 72,930 -0.21(-1.91%)
Aug 25, 2020 10.74 10.82 10.59 10.72 51,809 +0.02(+0.15%)
Aug 24, 2020 10.55 10.76 10.17 10.70 70,787 +0.15(+1.40%)
Aug 21, 2020 10.72 10.93 10.48 10.55 86,165 -0.29(-2.65%)
Aug 20, 2020 10.79 11.11 10.78 10.84 42,490 -0.15(-1.34%)
Aug 19, 2020 10.88 11.36 10.88 10.99 53,789 +0.09(+0.83%)
Aug 18, 2020 11.13 11.20 10.86 10.90 50,731 -0.25(-2.21%)
Aug 17, 2020 11.51 11.51 11.07 11.14 112,569 -0.26(-2.30%)
Aug 14, 2020 11.31 11.57 11.31 11.41 60,205 -0.01(-0.07%)
Aug 13, 2020 11.50 11.81 11.24 11.41 50,526 -0.16(-1.42%)
Aug 12, 2020 11.90 11.92 11.45 11.58 73,040 -0.08(-0.70%)
Aug 11, 2020 11.84 12.24 11.59 11.66 108,123 -0.11(-0.97%)
Aug 10, 2020 11.54 11.83 11.23 11.77 117,852 +0.37(+3.24%)
Aug 07, 2020 11.31 11.86 11.18 11.41 134,671 +0.07(+0.65%)
Aug 06, 2020 11.31 11.50 11.24 11.33 81,841 +0.02(+0.22%)
Aug 05, 2020 11.09 11.31 10.63 11.31 103,906 +0.39(+3.53%)
Aug 04, 2020 10.17 10.97 10.17 10.92 93,448 +0.71(+6.99%)
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.