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 (%)
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 +0.85(+10.04%)
May 08, 2023 8.470 8.549 8.351 8.470 88,657 +0.03(+0.35%)
May 05, 2023 8.331 8.589 8.167 8.440 75,789 +0.20(+2.41%)
May 04, 2023 8.321 8.321 7.914 8.242 132,835 -0.36(-4.16%)
May 03, 2023 8.351 8.986 8.341 8.599 90,098 +0.28(+3.34%)
May 02, 2023 8.301 8.341 8.013 8.321 78,965 -0.07(-0.83%)
May 01, 2023 8.252 8.470 8.252 8.391 83,709 +0.12(+1.44%)
Apr 28, 2023 8.132 8.351 8.132 8.271 33,251 +0.09(+1.09%)
Apr 27, 2023 8.212 8.212 8.028 8.182 54,321 +0.03(+0.37%)
Apr 26, 2023 8.291 8.405 8.122 8.152 72,098 -0.21(-2.49%)
Apr 25, 2023 8.341 8.420 8.301 8.361 52,270 -0.08(-0.94%)
Apr 24, 2023 8.490 8.500 8.385 8.440 27,232 +0.03(+0.35%)
Apr 21, 2023 8.768 8.768 8.401 8.410 60,700 -0.36(-4.08%)
Apr 20, 2023 8.530 8.818 8.530 8.768 50,972 +0.10(+1.15%)
Apr 19, 2023 8.391 8.738 8.172 8.669 49,951 +0.38(+4.55%)
Apr 18, 2023 8.271 8.341 8.222 8.291 35,364 +0.01(+0.12%)
Apr 17, 2023 8.242 8.291 8.192 8.281 29,267 -0.02(-0.24%)
Apr 14, 2023 8.311 8.405 8.182 8.301 108,047 -0.02(-0.24%)
Apr 13, 2023 8.331 8.381 8.242 8.321 59,458 -0.01(-0.12%)
Apr 12, 2023 8.559 8.559 8.326 8.331 44,086 -0.13(-1.53%)
Apr 11, 2023 8.381 8.510 8.331 8.460 152,913 +0.14(+1.67%)
Apr 10, 2023 8.400 8.500 8.321 8.321 63,521 -0.24(-2.78%)
Apr 06, 2023 8.569 8.678 8.460 8.559 37,204 +0.03(+0.35%)
Apr 05, 2023 8.669 8.733 8.480 8.530 49,952 -0.28(-3.16%)
Apr 04, 2023 8.688 8.927 8.579 8.808 68,924 +0.11(+1.26%)
Apr 03, 2023 8.589 8.966 8.589 8.698 107,338 +0.15(+1.74%)
Mar 31, 2023 8.559 8.769 8.540 8.549 130,501 +0.05(+0.58%)
Mar 30, 2023 8.599 8.599 8.440 8.500 80,411 -0.03(-0.35%)
Mar 29, 2023 8.589 8.604 8.460 8.530 35,264 +0.04(+0.47%)
Mar 28, 2023 8.440 8.559 8.440 8.490 37,388 +0.04(+0.47%)
Mar 27, 2023 8.490 8.540 8.391 8.450 43,880 +0.07(+0.83%)
Mar 24, 2023 8.341 8.440 8.172 8.381 107,832 -0.05(-0.59%)
Mar 23, 2023 8.599 8.688 8.381 8.430 65,248 -0.12(-1.39%)
Mar 22, 2023 8.947 9.056 8.549 8.549 54,926 -0.44(-4.86%)
Mar 21, 2023 8.649 9.135 8.569 8.986 106,620 +0.55(+6.47%)
Mar 20, 2023 8.947 9.036 8.271 8.440 133,101 -0.53(-5.87%)
Mar 17, 2023 8.827 9.105 8.688 8.966 282,296 -0.02(-0.22%)
Mar 16, 2023 8.510 9.086 8.440 8.986 182,165 +0.32(+3.67%)
Mar 15, 2023 8.172 8.728 8.093 8.669 137,430 +0.22(+2.59%)
Mar 14, 2023 8.470 8.818 8.132 8.450 138,812 +0.34(+4.16%)
Mar 13, 2023 8.440 8.440 8.003 8.113 203,222 -0.56(-6.41%)
Mar 10, 2023 9.309 9.426 8.630 8.669 140,289 -0.76(-8.03%)
Mar 09, 2023 9.853 9.989 9.426 9.426 140,177 -0.47(-4.71%)
Mar 08, 2023 9.630 9.931 9.562 9.892 119,685 +0.26(+2.72%)
Mar 07, 2023 9.591 9.775 9.455 9.630 169,237 +0.04(+0.40%)
Mar 06, 2023 9.591 9.678 9.513 9.591 219,853 +0.00(+0.00%)
Mar 03, 2023 9.368 9.727 9.300 9.591 205,559 +0.27(+2.92%)
Mar 02, 2023 9.096 9.591 8.999 9.319 113,974 +0.12(+1.27%)
Mar 01, 2023 8.717 9.309 8.707 9.202 153,147 +0.50(+5.69%)
Feb 28, 2023 7.911 8.853 7.911 8.707 673,460 +0.72(+8.99%)
Feb 27, 2023 8.144 8.319 7.955 7.989 172,523 -0.07(-0.84%)
Feb 24, 2023 8.203 8.203 7.892 8.057 90,988 -0.24(-2.92%)
Feb 23, 2023 8.203 8.348 8.028 8.300 81,018 +0.19(+2.40%)
Feb 22, 2023 8.057 8.212 7.999 8.106 91,991 -0.01(-0.12%)
Feb 21, 2023 8.348 8.445 8.096 8.115 99,626 -0.35(-4.13%)
Feb 17, 2023 8.523 8.607 8.377 8.465 73,683 -0.05(-0.57%)
Feb 16, 2023 8.504 8.683 8.470 8.513 56,231 -0.17(-1.90%)
Feb 15, 2023 8.698 8.804 8.649 8.678 58,556 -0.16(-1.76%)
Feb 14, 2023 8.727 8.892 8.688 8.834 92,364 +0.14(+1.56%)
Feb 13, 2023 8.387 8.814 8.387 8.698 59,051 +0.27(+3.23%)
Feb 10, 2023 8.504 8.513 8.251 8.426 92,726 -0.05(-0.57%)
Feb 09, 2023 8.921 8.979 8.455 8.474 102,246 -0.42(-4.69%)
Feb 08, 2023 9.115 9.115 8.814 8.892 74,331 -0.28(-3.07%)
Feb 07, 2023 9.086 9.241 8.960 9.173 121,739 -0.02(-0.21%)
Feb 06, 2023 9.445 9.445 9.144 9.193 46,816 -0.30(-3.17%)
Feb 03, 2023 9.338 9.827 9.280 9.494 172,569 +0.13(+1.35%)
Feb 02, 2023 9.319 9.591 9.270 9.368 134,906 +0.12(+1.26%)
Feb 01, 2023 8.960 9.309 8.717 9.251 120,155 +0.23(+2.58%)
Jan 31, 2023 8.766 9.086 8.766 9.018 103,325 +0.25(+2.88%)
Jan 30, 2023 9.096 9.144 8.698 8.766 116,438 -0.37(-4.04%)
Jan 27, 2023 9.105 9.445 9.052 9.135 97,678 +0.02(+0.21%)
Jan 26, 2023 8.902 9.115 8.688 9.115 182,332 +0.21(+2.40%)
Jan 25, 2023 8.785 8.924 8.496 8.902 55,348 +0.06(+0.66%)
Jan 24, 2023 8.601 8.931 8.601 8.843 83,067 +0.12(+1.33%)
Jan 23, 2023 8.533 8.737 8.402 8.727 180,911 +0.14(+1.58%)
Jan 20, 2023 8.319 8.591 8.173 8.591 177,188 +0.33(+4.00%)
Jan 19, 2023 8.135 8.314 8.038 8.261 95,130 -0.05(-0.58%)
Jan 18, 2023 8.329 8.465 8.106 8.309 143,950 -0.11(-1.27%)
Jan 17, 2023 8.591 8.737 8.406 8.416 80,353 -0.17(-1.92%)
Jan 13, 2023 8.377 8.605 8.319 8.581 124,826 +0.06(+0.68%)
Jan 12, 2023 8.542 8.581 8.251 8.523 103,297 +0.04(+0.46%)
Jan 11, 2023 8.678 8.775 8.406 8.484 125,397 -0.25(-2.89%)
Jan 10, 2023 9.028 9.052 8.639 8.737 129,529 -0.38(-4.15%)
Jan 09, 2023 9.076 9.377 9.037 9.115 107,757 +0.03(+0.32%)
Jan 06, 2023 8.979 9.105 8.863 9.086 94,154 +0.20(+2.30%)
Jan 05, 2023 8.834 8.892 8.599 8.882 72,568 +0.00(+0.00%)
Jan 04, 2023 8.300 9.028 8.222 8.882 100,801 +0.64(+7.77%)
Jan 03, 2023 8.504 8.727 8.212 8.241 90,436 -0.17(-1.96%)
Dec 30, 2022 8.513 8.601 8.222 8.406 153,940 -0.19(-2.26%)
Dec 29, 2022 8.125 8.601 8.028 8.601 124,422 +0.48(+5.85%)
Dec 28, 2022 8.047 8.193 7.911 8.125 180,948 +0.11(+1.33%)
Dec 27, 2022 8.630 8.630 7.766 8.018 283,201 -0.61(-7.09%)
Dec 23, 2022 8.620 8.737 8.445 8.630 206,873 -0.13(-1.44%)
Dec 22, 2022 9.067 9.067 8.688 8.756 250,708 -0.38(-4.14%)
Dec 21, 2022 9.387 9.426 9.096 9.135 189,700 -0.19(-2.08%)
Dec 20, 2022 9.037 9.387 9.028 9.329 150,296 +0.28(+3.11%)
Dec 19, 2022 9.028 9.183 8.843 9.047 180,295 -0.08(-0.85%)
Dec 16, 2022 9.261 9.401 8.775 9.125 224,854 -0.29(-3.09%)
Dec 15, 2022 9.135 9.465 9.115 9.416 149,323 +0.10(+1.04%)
Dec 14, 2022 9.329 9.547 9.251 9.319 107,842 -0.04(-0.41%)
Dec 13, 2022 9.542 9.746 9.193 9.358 404,205 +0.04(+0.42%)
Dec 12, 2022 9.193 9.479 9.193 9.319 79,843 +0.07(+0.73%)
Dec 09, 2022 9.503 9.736 9.144 9.251 107,729 -0.33(-3.44%)
Dec 08, 2022 9.154 9.874 9.154 9.581 213,015 +0.44(+4.78%)
Dec 07, 2022 9.309 9.503 9.086 9.144 93,001 -0.19(-2.08%)
Dec 06, 2022 9.164 9.368 9.164 9.338 199,169 +0.14(+1.48%)
Dec 05, 2022 9.435 9.639 9.120 9.202 110,509 -0.40(-4.15%)
Dec 02, 2022 9.358 9.707 9.135 9.600 102,091 +0.14(+1.44%)
Dec 01, 2022 9.785 10.07 9.202 9.465 161,630 -0.29(-2.99%)
Nov 30, 2022 9.173 9.766 9.057 9.756 144,456 +0.46(+4.91%)
Nov 29, 2022 9.251 9.387 9.150 9.300 74,018 +0.06(+0.63%)
Nov 28, 2022 9.455 9.659 9.028 9.241 129,956 -0.44(-4.51%)
Nov 25, 2022 9.824 9.998 9.678 9.678 32,798 -0.27(-2.73%)
Nov 23, 2022 10.18 10.19 9.435 9.950 209,327 -0.20(-2.01%)
Nov 22, 2022 10.15 10.19 9.833 10.15 276,499 +0.06(+0.58%)
Nov 21, 2022 9.824 10.24 9.610 10.10 437,036 +0.44(+4.52%)
Nov 18, 2022 8.882 9.950 8.698 9.659 420,109 +1.42(+17.20%)
Nov 17, 2022 8.241 8.290 8.106 8.241 234,964 -0.11(-1.28%)
Nov 16, 2022 8.280 8.455 8.261 8.348 101,382 -0.06(-0.69%)
Nov 15, 2022 8.464 8.755 8.368 8.406 93,287 -0.04(-0.46%)
Nov 14, 2022 8.542 8.571 8.416 8.445 209,058 -0.22(-2.57%)
Nov 11, 2022 8.561 9.066 8.560 8.668 98,125 +0.02(+0.22%)
Nov 10, 2022 8.804 8.823 8.513 8.649 211,839 +0.19(+2.29%)
Nov 09, 2022 9.308 9.308 8.377 8.455 198,947 -1.02(-10.75%)
Nov 08, 2022 9.803 9.870 9.386 9.473 156,220 -0.41(-4.12%)
Nov 07, 2022 9.211 10.13 9.143 9.880 183,430 +0.57(+6.15%)
Nov 04, 2022 9.657 9.657 9.192 9.308 141,394 -0.20(-2.14%)
Nov 03, 2022 9.996 10.05 9.400 9.512 92,768 -0.69(-6.75%)
Nov 02, 2022 10.55 10.67 10.18 10.20 94,621 -0.27(-2.59%)
Nov 01, 2022 10.44 10.62 10.32 10.47 79,603 +0.18(+1.79%)
Oct 31, 2022 10.39 10.48 10.16 10.29 79,101 -0.13(-1.21%)
Oct 28, 2022 10.02 10.47 10.02 10.41 72,054 +0.40(+3.97%)
Oct 27, 2022 9.735 10.26 9.550 10.02 48,452 +0.37(+3.82%)
Oct 26, 2022 9.434 9.817 9.386 9.647 66,790 +0.27(+2.90%)
Oct 25, 2022 8.930 9.638 8.930 9.376 92,283 +0.37(+4.09%)
Oct 24, 2022 8.969 9.085 8.658 9.007 47,653 +0.05(+0.54%)
Oct 21, 2022 8.843 8.969 8.639 8.959 85,683 +0.18(+2.10%)
Oct 20, 2022 8.843 9.133 8.697 8.775 63,182 -0.03(-0.33%)
Oct 19, 2022 8.823 8.988 8.697 8.804 117,148 -0.26(-2.89%)
Oct 18, 2022 9.143 9.221 8.930 9.066 60,864 +0.18(+2.07%)
Oct 17, 2022 9.037 9.201 8.814 8.881 98,745 +0.05(+0.55%)
Oct 14, 2022 9.395 9.405 8.833 8.833 82,424 -0.43(-4.61%)
Oct 13, 2022 8.949 9.347 8.843 9.260 83,865 +0.22(+2.47%)
Oct 12, 2022 9.095 9.226 8.692 9.037 128,806 -0.09(-0.96%)
Oct 11, 2022 10.04 10.04 9.007 9.124 194,530 -0.86(-8.64%)
Oct 10, 2022 9.987 10.12 9.599 9.987 84,475 +0.13(+1.28%)
Oct 07, 2022 9.735 9.987 9.541 9.861 123,706 +0.07(+0.69%)
Oct 06, 2022 10.58 10.82 9.676 9.793 155,397 -0.86(-8.10%)
Oct 05, 2022 10.44 11.05 10.44 10.66 180,562 -0.17(-1.61%)
Oct 04, 2022 9.512 10.83 9.483 10.83 795,440 +1.72(+18.83%)
Oct 03, 2022 8.639 9.124 8.610 9.114 147,089 +0.54(+6.33%)
Sep 30, 2022 8.523 8.687 8.494 8.571 96,686 +0.01(+0.11%)
Sep 29, 2022 8.513 8.610 8.329 8.561 132,728 -0.07(-0.79%)
Sep 28, 2022 8.668 8.717 8.503 8.629 80,010 +0.07(+0.79%)
Sep 27, 2022 8.726 8.755 8.387 8.561 110,512 -0.13(-1.45%)
Sep 26, 2022 8.658 8.852 8.658 8.687 162,163 -0.06(-0.67%)
Sep 23, 2022 8.610 8.843 8.610 8.746 149,410 +0.02(+0.22%)
Sep 22, 2022 8.697 8.862 8.658 8.726 205,464 -0.01(-0.11%)
Sep 21, 2022 9.075 9.075 8.736 8.736 101,960 -0.25(-2.80%)
Sep 20, 2022 8.998 9.075 8.833 8.988 79,957 -0.09(-0.96%)
Sep 19, 2022 8.678 9.163 8.649 9.075 97,750 +0.24(+2.74%)
Sep 16, 2022 8.775 8.988 8.668 8.833 183,290 -0.05(-0.55%)
Sep 15, 2022 8.852 9.182 8.823 8.881 119,670 -0.01(-0.11%)
Sep 14, 2022 9.230 9.230 8.721 8.891 225,821 -0.40(-4.28%)
Sep 13, 2022 9.289 9.519 9.240 9.289 121,333 -0.21(-2.24%)
Sep 12, 2022 9.579 9.609 9.376 9.502 78,991 -0.01(-0.10%)
Sep 09, 2022 9.453 9.628 9.434 9.512 120,947 +0.11(+1.13%)
Sep 08, 2022 9.250 9.434 9.240 9.405 101,764 +0.08(+0.83%)
Sep 07, 2022 9.075 9.434 8.978 9.327 161,636 +0.22(+2.45%)
Sep 06, 2022 9.017 9.324 9.017 9.104 100,267 +0.03(+0.32%)
Sep 02, 2022 9.027 9.182 8.915 9.075 113,260 +0.04(+0.43%)
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.