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 (%)
Jul 29, 2022 9.366 9.558 9.328 9.385 51,041 +0.01(+0.10%)
Jul 28, 2022 9.366 9.481 9.175 9.376 62,395 +0.10(+1.03%)
Jul 27, 2022 8.993 9.309 8.936 9.280 73,076 +0.34(+3.85%)
Jul 26, 2022 8.792 9.022 8.698 8.936 57,762 +0.14(+1.63%)
Jul 25, 2022 8.831 8.854 8.649 8.792 72,766 -0.06(-0.65%)
Jul 22, 2022 9.079 9.079 8.572 8.850 91,757 -0.21(-2.32%)
Jul 21, 2022 8.850 9.060 8.725 9.060 80,001 +0.23(+2.60%)
Jul 20, 2022 8.697 8.869 8.601 8.831 92,484 +0.07(+0.76%)
Jul 19, 2022 8.457 8.878 8.400 8.764 77,894 +0.49(+5.90%)
Jul 18, 2022 8.505 8.553 8.094 8.276 102,786 -0.07(-0.80%)
Jul 15, 2022 8.333 8.553 8.084 8.343 102,388 +0.32(+3.93%)
Jul 14, 2022 7.797 8.123 7.788 8.027 182,520 +0.08(+0.96%)
Jul 13, 2022 8.247 8.352 7.922 7.950 140,280 -0.50(-5.89%)
Jul 12, 2022 8.123 8.768 8.123 8.448 121,108 +0.16(+1.96%)
Jul 11, 2022 7.950 8.352 7.558 8.285 334,618 +0.32(+3.96%)
Jul 08, 2022 9.022 9.146 7.950 7.970 319,771 -1.11(-12.22%)
Jul 07, 2022 9.089 9.280 8.945 9.079 103,761 +0.05(+0.53%)
Jul 06, 2022 9.012 9.089 8.677 9.031 86,560 +0.02(+0.21%)
Jul 05, 2022 8.209 9.022 8.142 9.012 142,726 +0.53(+6.20%)
Jul 01, 2022 7.912 8.515 7.845 8.486 145,036 +0.50(+6.23%)
Jun 30, 2022 7.788 7.989 7.673 7.989 95,536 -0.02(-0.24%)
Jun 29, 2022 8.276 8.429 7.845 8.008 236,537 -0.30(-3.57%)
Jun 28, 2022 8.563 8.754 8.180 8.304 110,104 -0.17(-2.03%)
Jun 27, 2022 8.639 8.744 8.429 8.477 133,827 -0.04(-0.45%)
Jun 24, 2022 8.343 8.630 8.323 8.515 667,234 +0.12(+1.48%)
Jun 23, 2022 8.515 8.611 8.247 8.390 142,072 -0.11(-1.35%)
Jun 22, 2022 8.438 8.620 8.390 8.505 124,896 -0.02(-0.22%)
Jun 21, 2022 8.840 8.917 8.467 8.524 183,274 -0.10(-1.11%)
Jun 17, 2022 8.630 8.769 8.534 8.620 213,429 +0.03(+0.33%)
Jun 16, 2022 8.811 8.811 8.457 8.591 166,283 -0.63(-6.85%)
Jun 15, 2022 8.343 9.395 8.295 9.223 276,432 +1.06(+13.01%)
Jun 14, 2022 8.362 8.649 7.931 8.161 413,121 -0.10(-1.16%)
Jun 13, 2022 9.031 9.204 8.218 8.257 448,875 -1.07(-11.49%)
Jun 10, 2022 9.749 9.759 9.280 9.328 188,793 -0.67(-6.70%)
Jun 09, 2022 10.28 10.28 9.983 9.998 169,838 -0.33(-3.24%)
Jun 08, 2022 10.72 10.76 10.22 10.33 258,528 -0.41(-3.83%)
Jun 07, 2022 11.15 11.28 10.63 10.74 209,105 -0.56(-4.99%)
Jun 06, 2022 10.94 11.40 10.81 11.31 193,943 +0.55(+5.16%)
Jun 03, 2022 10.91 10.91 10.65 10.75 110,448 -0.36(-3.27%)
Jun 02, 2022 10.97 11.21 10.87 11.12 105,913 +0.15(+1.40%)
Jun 01, 2022 11.50 11.54 10.94 10.96 205,593 -0.54(-4.66%)
May 31, 2022 11.62 11.73 11.39 11.50 179,926 -0.23(-1.96%)
May 27, 2022 11.76 11.82 11.61 11.73 92,590 +0.11(+0.99%)
May 26, 2022 11.27 11.72 11.27 11.61 163,632 +0.51(+4.56%)
May 25, 2022 10.86 11.35 10.59 11.11 96,399 +0.22(+2.02%)
May 24, 2022 10.90 11.06 10.58 10.89 142,079 -0.18(-1.64%)
May 23, 2022 11.25 11.45 11.02 11.07 149,290 -0.04(-0.34%)
May 20, 2022 11.05 11.16 10.56 11.11 195,883 +0.11(+0.96%)
May 19, 2022 10.57 11.19 10.56 11.00 273,138 +0.23(+2.13%)
May 18, 2022 10.66 10.85 10.34 10.77 252,539 -0.11(-0.97%)
May 17, 2022 10.65 11.00 10.65 10.88 172,376 +0.50(+4.79%)
May 16, 2022 10.45 10.73 10.34 10.38 184,560 -0.06(-0.55%)
May 13, 2022 10.33 10.66 10.23 10.44 238,199 +0.23(+2.23%)
May 12, 2022 9.755 10.24 9.556 10.21 284,495 +0.29(+2.96%)
May 11, 2022 10.71 10.71 9.878 9.916 335,115 -0.84(-7.83%)
May 10, 2022 11.13 11.15 10.58 10.76 264,540 -0.25(-2.24%)
May 09, 2022 11.40 11.51 10.96 11.01 271,415 -0.74(-6.29%)
May 06, 2022 10.71 12.07 10.60 11.74 273,857 +0.81(+7.45%)
May 05, 2022 10.93 11.35 10.68 10.93 361,708 -0.08(-0.69%)
May 04, 2022 10.84 11.07 10.42 11.01 149,279 +0.14(+1.31%)
May 03, 2022 10.42 11.26 10.38 10.86 273,634 +0.53(+5.13%)
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.