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 (%)
Aug 31, 2022 9.430 9.430 9.130 9.140 101,347 -0.16(-1.67%)
Aug 30, 2022 9.246 9.421 9.178 9.295 75,833 +0.10(+1.05%)
Aug 29, 2022 8.704 9.222 8.674 9.198 151,879 +0.38(+4.29%)
Aug 26, 2022 8.878 9.140 8.820 8.820 181,247 -0.05(-0.55%)
Aug 25, 2022 9.082 9.304 8.733 8.868 194,335 -0.27(-2.97%)
Aug 24, 2022 9.256 9.304 9.023 9.140 80,692 -0.13(-1.36%)
Aug 23, 2022 8.742 9.363 8.742 9.266 101,000 +0.49(+5.64%)
Aug 22, 2022 8.771 8.868 8.713 8.771 163,339 -0.07(-0.77%)
Aug 19, 2022 9.566 9.566 8.771 8.839 158,256 -0.70(-7.32%)
Aug 18, 2022 9.023 9.644 9.004 9.537 96,841 +0.40(+4.35%)
Aug 17, 2022 8.985 9.353 8.917 9.140 120,799 +0.00(+0.00%)
Aug 16, 2022 8.723 9.256 8.674 9.140 103,943 +0.32(+3.63%)
Aug 15, 2022 8.975 8.975 8.636 8.820 119,333 -0.35(-3.81%)
Aug 12, 2022 9.188 9.363 8.936 9.169 157,216 -0.20(-2.17%)
Aug 11, 2022 9.124 9.412 9.066 9.372 78,165 +0.30(+3.27%)
Aug 10, 2022 8.798 9.305 8.798 9.076 165,252 +0.48(+5.56%)
Aug 09, 2022 8.980 8.980 8.521 8.598 126,971 -0.33(-3.64%)
Aug 08, 2022 8.875 9.018 8.668 8.923 102,466 +0.04(+0.43%)
Aug 05, 2022 8.904 9.114 8.779 8.885 110,465 -0.22(-2.42%)
Aug 04, 2022 9.028 9.200 8.942 9.104 158,398 +0.09(+0.95%)
Aug 03, 2022 9.143 9.248 8.827 9.018 126,850 -0.05(-0.53%)
Aug 02, 2022 9.449 9.669 9.047 9.066 132,136 -0.37(-3.95%)
Aug 01, 2022 9.277 9.516 9.181 9.439 90,321 +0.06(+0.61%)
Jul 29, 2022 9.363 9.554 9.324 9.382 51,061 +0.01(+0.10%)
Jul 28, 2022 9.363 9.477 9.171 9.372 62,419 +0.10(+1.03%)
Jul 27, 2022 8.990 9.305 8.932 9.277 73,104 +0.34(+3.85%)
Jul 26, 2022 8.789 9.018 8.694 8.932 57,785 +0.14(+1.63%)
Jul 25, 2022 8.827 8.851 8.645 8.789 72,794 -0.06(-0.65%)
Jul 22, 2022 9.076 9.076 8.569 8.846 91,793 -0.21(-2.32%)
Jul 21, 2022 8.846 9.057 8.722 9.057 80,032 +0.23(+2.60%)
Jul 20, 2022 8.693 8.865 8.598 8.827 92,520 +0.07(+0.76%)
Jul 19, 2022 8.454 8.875 8.397 8.760 77,924 +0.49(+5.90%)
Jul 18, 2022 8.502 8.550 8.091 8.272 102,825 -0.07(-0.80%)
Jul 15, 2022 8.330 8.550 8.081 8.339 102,427 +0.32(+3.93%)
Jul 14, 2022 7.794 8.119 7.785 8.024 182,591 +0.08(+0.96%)
Jul 13, 2022 8.244 8.349 7.919 7.947 140,334 -0.50(-5.89%)
Jul 12, 2022 8.119 8.765 8.119 8.445 121,154 +0.16(+1.96%)
Jul 11, 2022 7.947 8.349 7.555 8.282 334,747 +0.32(+3.96%)
Jul 08, 2022 9.018 9.143 7.947 7.966 319,894 -1.11(-12.22%)
Jul 07, 2022 9.085 9.277 8.942 9.076 103,801 +0.05(+0.53%)
Jul 06, 2022 9.009 9.085 8.674 9.028 86,593 +0.02(+0.21%)
Jul 05, 2022 8.206 9.018 8.139 9.009 142,781 +0.53(+6.20%)
Jul 01, 2022 7.909 8.512 7.842 8.483 145,092 +0.50(+6.23%)
Jun 30, 2022 7.785 7.986 7.670 7.986 95,573 -0.02(-0.24%)
Jun 29, 2022 8.272 8.425 7.842 8.005 236,628 -0.30(-3.57%)
Jun 28, 2022 8.559 8.751 8.177 8.301 110,147 -0.17(-2.03%)
Jun 27, 2022 8.636 8.741 8.425 8.473 133,879 -0.04(-0.45%)
Jun 24, 2022 8.339 8.626 8.320 8.512 667,491 +0.12(+1.48%)
Jun 23, 2022 8.512 8.607 8.244 8.387 142,127 -0.11(-1.35%)
Jun 22, 2022 8.435 8.617 8.387 8.502 124,944 -0.02(-0.22%)
Jun 21, 2022 8.837 8.913 8.464 8.521 183,345 -0.10(-1.11%)
Jun 17, 2022 8.626 8.766 8.531 8.617 213,511 +0.03(+0.33%)
Jun 16, 2022 8.808 8.808 8.454 8.588 166,347 -0.63(-6.85%)
Jun 15, 2022 8.339 9.391 8.292 9.219 276,538 +1.06(+13.01%)
Jun 14, 2022 8.359 8.645 7.928 8.158 413,280 -0.10(-1.16%)
Jun 13, 2022 9.028 9.200 8.215 8.253 449,048 -1.07(-11.49%)
Jun 10, 2022 9.745 9.755 9.277 9.324 188,866 -0.67(-6.70%)
Jun 09, 2022 10.28 10.28 9.980 9.994 169,903 -0.33(-3.24%)
Jun 08, 2022 10.71 10.76 10.21 10.33 258,627 -0.41(-3.83%)
Jun 07, 2022 11.14 11.28 10.63 10.74 209,186 -0.56(-4.99%)
Jun 06, 2022 10.93 11.40 10.81 11.30 194,017 +0.55(+5.16%)
Jun 03, 2022 10.90 10.90 10.64 10.75 110,491 -0.36(-3.27%)
Jun 02, 2022 10.97 11.21 10.86 11.11 105,954 +0.15(+1.40%)
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.