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 (%)
Dec 31, 2020 12.48 12.48 12.48 126,108 -0.04(-0.33%)
Dec 30, 2020 12.62 12.80 12.35 12.52 126,108 -0.18(-1.42%)
Dec 29, 2020 12.73 12.73 12.23 12.70 133,318 +0.06(+0.45%)
Dec 28, 2020 12.71 13.12 12.52 12.64 95,099 +0.07(+0.52%)
Dec 24, 2020 12.37 13.11 12.37 12.58 76,142 +0.37(+3.03%)
Dec 23, 2020 12.47 12.62 12.09 12.21 106,296 -0.11(-0.87%)
Dec 22, 2020 12.23 12.74 12.15 12.31 59,133 +0.00(+0.00%)
Dec 21, 2020 12.76 12.84 12.26 12.31 124,170 -0.54(-4.21%)
Dec 18, 2020 12.19 13.70 12.12 12.85 286,537 +0.94(+7.85%)
Dec 17, 2020 12.04 12.14 11.61 11.92 262,786 -0.03(-0.27%)
Dec 16, 2020 12.16 12.28 11.87 11.95 108,934 +0.05(+0.41%)
Dec 15, 2020 12.12 12.15 11.77 11.90 118,530 -0.07(-0.62%)
Dec 14, 2020 12.43 12.49 11.98 11.98 42,288 -0.33(-2.67%)
Dec 11, 2020 12.31 12.71 12.18 12.30 52,263 -0.09(-0.73%)
Dec 10, 2020 12.39 12.55 12.31 12.39 218,085 -0.08(-0.66%)
Dec 09, 2020 12.85 12.96 12.47 12.48 58,218 -0.25(-1.94%)
Dec 08, 2020 12.58 13.11 12.32 12.72 86,189 +0.01(+0.06%)
Dec 07, 2020 13.14 13.14 12.67 12.71 63,886 -0.46(-3.49%)
Dec 04, 2020 13.14 13.59 13.14 13.17 74,071 +0.16(+1.26%)
Dec 03, 2020 13.27 13.46 12.94 13.01 60,074 -0.04(-0.31%)
Dec 02, 2020 11.80 13.46 11.80 13.05 279,574 +1.23(+10.42%)
Dec 01, 2020 11.73 11.99 11.69 11.82 131,325 +0.26(+2.27%)
Nov 30, 2020 11.77 11.77 11.38 11.56 72,606 -0.30(-2.49%)
Nov 27, 2020 12.08 12.10 11.81 11.85 36,791 -0.29(-2.37%)
Nov 25, 2020 12.15 12.29 11.87 12.14 38,741 -0.01(-0.07%)
Nov 24, 2020 11.76 12.48 11.66 12.15 124,037 +0.66(+5.71%)
Nov 23, 2020 11.71 11.98 11.46 11.49 73,477 +0.00(+0.00%)
Nov 20, 2020 11.41 11.75 11.25 11.49 75,289 -0.08(-0.71%)
Nov 19, 2020 11.55 11.86 11.52 11.57 83,980 +0.00(+0.00%)
Nov 18, 2020 11.47 12.02 11.47 11.57 100,795 +0.18(+1.59%)
Nov 17, 2020 10.91 11.69 10.91 11.39 147,143 +0.39(+3.58%)
Nov 16, 2020 10.83 11.12 10.79 11.00 147,595 +0.54(+5.18%)
Nov 13, 2020 10.33 10.85 10.33 10.46 96,243 +0.28(+2.74%)
Nov 12, 2020 10.55 10.81 10.05 10.18 129,944 -0.52(-4.84%)
Nov 11, 2020 11.11 11.11 10.35 10.70 80,720 -0.30(-2.76%)
Nov 10, 2020 11.16 11.42 10.85 11.00 137,454 +0.07(+0.68%)
Nov 09, 2020 9.661 11.44 9.522 10.93 257,313 +1.65(+17.79%)
Nov 06, 2020 9.678 9.731 9.169 9.275 68,954 -0.34(-3.50%)
Nov 05, 2020 9.037 10.05 9.037 9.612 136,690 +0.67(+7.53%)
Nov 04, 2020 9.078 9.078 8.783 8.939 109,972 -0.32(-3.46%)
Nov 03, 2020 8.996 9.341 8.922 9.259 48,434 +0.46(+5.22%)
Nov 02, 2020 9.062 9.103 8.721 8.799 42,828 -0.10(-1.11%)
Oct 30, 2020 9.128 9.128 8.742 8.898 70,781 -0.04(-0.46%)
Oct 29, 2020 8.988 8.988 8.438 8.939 112,690 +0.21(+2.35%)
Oct 28, 2020 8.873 9.046 8.717 8.734 131,839 -0.35(-3.88%)
Oct 27, 2020 9.119 9.177 8.947 9.087 76,903 +0.00(+0.00%)
Oct 26, 2020 9.161 9.440 9.070 9.087 48,551 -0.21(-2.21%)
Oct 23, 2020 9.382 9.604 9.259 9.292 40,324 +0.00(+0.00%)
Oct 22, 2020 9.308 9.513 9.119 9.292 55,425 -0.11(-1.22%)
Oct 21, 2020 9.259 9.505 9.193 9.407 43,410 +0.07(+0.70%)
Oct 20, 2020 9.259 9.604 9.251 9.341 45,034 +0.11(+1.25%)
Oct 19, 2020 9.243 9.449 9.185 9.226 44,620 -0.05(-0.53%)
Oct 16, 2020 9.234 9.390 9.046 9.275 47,756 -0.06(-0.62%)
Oct 15, 2020 9.210 9.431 9.169 9.333 43,948 +0.05(+0.53%)
Oct 14, 2020 9.226 9.497 9.226 9.284 37,988 +0.02(+0.18%)
Oct 13, 2020 9.325 9.337 9.107 9.267 65,978 -0.14(-1.48%)
Oct 12, 2020 9.472 9.612 9.341 9.407 120,555 -0.10(-1.04%)
Oct 09, 2020 9.768 10.06 9.497 9.505 43,614 -0.17(-1.78%)
Oct 08, 2020 9.210 9.891 9.021 9.678 143,421 +0.66(+7.38%)
Oct 07, 2020 9.046 9.152 8.849 9.013 153,993 +0.02(+0.18%)
Oct 06, 2020 9.341 9.407 8.996 8.996 93,021 -0.34(-3.69%)
Oct 05, 2020 9.440 9.538 9.267 9.341 99,035 -0.05(-0.52%)
Oct 02, 2020 9.177 9.645 9.128 9.390 149,725 -0.09(-0.95%)
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.