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

Sculptor Capital Management Inc (NY: SCU )

N/A 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 (%)
Dec 30, 2022 8.510 8.597 8.219 8.403 153,999 -0.19(-2.26%)
Dec 29, 2022 8.122 8.597 8.025 8.597 124,470 +0.48(+5.85%)
Dec 28, 2022 8.044 8.190 7.908 8.122 181,018 +0.11(+1.33%)
Dec 27, 2022 8.626 8.626 7.763 8.015 283,310 -0.61(-7.09%)
Dec 23, 2022 8.617 8.733 8.442 8.626 206,953 -0.13(-1.44%)
Dec 22, 2022 9.063 9.063 8.685 8.753 250,805 -0.38(-4.14%)
Dec 21, 2022 9.383 9.422 9.092 9.131 189,773 -0.19(-2.08%)
Dec 20, 2022 9.034 9.383 9.024 9.325 150,354 +0.28(+3.11%)
Dec 19, 2022 9.024 9.180 8.840 9.044 180,365 -0.08(-0.85%)
Dec 16, 2022 9.257 9.398 8.772 9.121 224,940 -0.29(-3.09%)
Dec 15, 2022 9.131 9.461 9.112 9.412 149,380 +0.10(+1.04%)
Dec 14, 2022 9.325 9.543 9.247 9.315 107,884 -0.04(-0.41%)
Dec 13, 2022 9.539 9.742 9.189 9.354 404,361 +0.04(+0.42%)
Dec 12, 2022 9.189 9.476 9.189 9.315 79,874 +0.07(+0.73%)
Dec 09, 2022 9.500 9.733 9.141 9.247 107,771 -0.33(-3.44%)
Dec 08, 2022 9.150 9.870 9.150 9.577 213,097 +0.44(+4.78%)
Dec 07, 2022 9.306 9.500 9.082 9.141 93,037 -0.19(-2.08%)
Dec 06, 2022 9.160 9.364 9.160 9.335 199,246 +0.14(+1.48%)
Dec 05, 2022 9.432 9.636 9.116 9.199 110,552 -0.40(-4.15%)
Dec 02, 2022 9.354 9.704 9.131 9.597 102,130 +0.14(+1.44%)
Dec 01, 2022 9.781 10.06 9.199 9.461 161,692 -0.29(-2.99%)
Nov 30, 2022 9.170 9.762 9.053 9.752 144,512 +0.46(+4.91%)
Nov 29, 2022 9.247 9.383 9.146 9.296 74,047 +0.06(+0.63%)
Nov 28, 2022 9.451 9.655 9.024 9.238 130,006 -0.44(-4.51%)
Nov 25, 2022 9.820 9.995 9.674 9.674 32,810 -0.27(-2.73%)
Nov 23, 2022 10.18 10.19 9.432 9.946 209,408 -0.20(-2.01%)
Nov 22, 2022 10.15 10.19 9.830 10.15 276,606 +0.06(+0.58%)
Nov 21, 2022 9.820 10.24 9.606 10.09 437,204 +0.44(+4.52%)
Nov 18, 2022 8.879 9.946 8.694 9.655 420,271 +1.42(+17.20%)
Nov 17, 2022 8.238 8.287 8.103 8.238 235,054 -0.11(-1.28%)
Nov 16, 2022 8.277 8.452 8.258 8.345 101,421 -0.06(-0.69%)
Nov 15, 2022 8.461 8.752 8.364 8.403 93,323 -0.04(-0.46%)
Nov 14, 2022 8.539 8.568 8.413 8.442 209,139 -0.22(-2.57%)
Nov 11, 2022 8.558 9.062 8.557 8.665 98,163 +0.02(+0.22%)
Nov 10, 2022 8.800 8.820 8.510 8.645 211,920 +0.19(+2.29%)
Nov 09, 2022 9.304 9.304 8.374 8.452 199,024 -1.02(-10.75%)
Nov 08, 2022 9.799 9.867 9.382 9.469 156,280 -0.41(-4.12%)
Nov 07, 2022 9.208 10.13 9.140 9.876 183,500 +0.57(+6.15%)
Nov 04, 2022 9.653 9.653 9.188 9.304 141,448 -0.20(-2.14%)
Nov 03, 2022 9.993 10.05 9.397 9.508 92,804 -0.69(-6.75%)
Nov 02, 2022 10.54 10.66 10.18 10.20 94,658 -0.27(-2.59%)
Nov 01, 2022 10.44 10.61 10.31 10.47 79,633 +0.18(+1.79%)
Oct 31, 2022 10.39 10.47 10.15 10.28 79,132 -0.13(-1.21%)
Oct 28, 2022 10.01 10.47 10.01 10.41 72,082 +0.40(+3.97%)
Oct 27, 2022 9.731 10.25 9.547 10.01 48,471 +0.37(+3.82%)
Oct 26, 2022 9.430 9.813 9.382 9.644 66,816 +0.27(+2.90%)
Oct 25, 2022 8.926 9.634 8.926 9.372 92,319 +0.37(+4.09%)
Oct 24, 2022 8.965 9.082 8.655 9.004 47,671 +0.05(+0.54%)
Oct 21, 2022 8.839 8.965 8.636 8.956 85,716 +0.18(+2.10%)
Oct 20, 2022 8.839 9.130 8.694 8.771 63,207 -0.03(-0.33%)
Oct 19, 2022 8.820 8.985 8.694 8.800 117,193 -0.26(-2.89%)
Oct 18, 2022 9.140 9.218 8.926 9.062 60,887 +0.18(+2.07%)
Oct 17, 2022 9.033 9.198 8.810 8.878 98,783 +0.05(+0.55%)
Oct 14, 2022 9.392 9.401 8.830 8.830 82,456 -0.43(-4.61%)
Oct 13, 2022 8.946 9.343 8.839 9.256 83,898 +0.22(+2.47%)
Oct 12, 2022 9.091 9.222 8.689 9.033 128,856 -0.09(-0.96%)
Oct 11, 2022 10.03 10.03 9.004 9.120 194,605 -0.86(-8.64%)
Oct 10, 2022 9.983 10.11 9.595 9.983 84,507 +0.13(+1.28%)
Oct 07, 2022 9.731 9.983 9.537 9.857 123,754 +0.07(+0.69%)
Oct 06, 2022 10.57 10.82 9.673 9.789 155,457 -0.86(-8.10%)
Oct 05, 2022 10.44 11.05 10.44 10.65 180,632 -0.17(-1.61%)
Oct 04, 2022 9.508 10.83 9.479 10.83 795,746 +1.72(+18.83%)
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.