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 (%)
Jul 31, 2020 10.46 10.49 9.928 10.20 112,368 -0.42(-3.94%)
Jul 30, 2020 10.75 11.16 10.27 10.62 180,901 -0.27(-2.49%)
Jul 29, 2020 10.97 11.24 10.86 10.89 165,243 -0.04(-0.38%)
Jul 28, 2020 10.96 11.11 10.79 10.93 129,478 -0.13(-1.19%)
Jul 27, 2020 11.07 11.17 10.91 11.06 63,295 -0.10(-0.88%)
Jul 24, 2020 11.61 11.89 11.13 11.16 157,217 -0.15(-1.31%)
Jul 23, 2020 11.46 11.70 11.22 11.31 88,834 -0.25(-2.20%)
Jul 22, 2020 11.65 11.84 11.40 11.56 109,978 -0.12(-1.05%)
Jul 21, 2020 11.54 11.87 11.32 11.68 106,777 +0.31(+2.74%)
Jul 20, 2020 11.31 11.76 11.29 11.37 103,451 +0.07(+0.58%)
Jul 17, 2020 11.28 11.41 11.27 11.31 122,239 +0.02(+0.15%)
Jul 16, 2020 10.98 11.40 10.98 11.29 159,059 +0.12(+1.10%)
Jul 15, 2020 10.81 11.36 10.76 11.17 237,838 +0.80(+7.67%)
Jul 14, 2020 10.74 11.07 10.08 10.37 445,142 -0.21(-2.02%)
Jul 13, 2020 10.95 10.95 10.46 10.58 143,636 -0.21(-1.98%)
Jul 10, 2020 10.22 10.80 10.22 10.80 106,640 +0.55(+5.36%)
Jul 09, 2020 10.52 10.73 10.13 10.25 82,184 -0.34(-3.18%)
Jul 08, 2020 10.07 11.00 10.07 10.58 113,924 +0.42(+4.12%)
Jul 07, 2020 10.52 10.52 10.08 10.17 99,132 -0.46(-4.32%)
Jul 06, 2020 10.81 10.90 10.37 10.63 80,279 +0.21(+1.97%)
Jul 02, 2020 10.44 10.63 10.26 10.42 73,612 +0.25(+2.50%)
Jul 01, 2020 10.65 10.79 10.09 10.17 108,473 -0.44(-4.18%)
Jun 30, 2020 10.40 10.67 10.35 10.61 73,075 +0.21(+2.05%)
Jun 29, 2020 10.33 10.67 10.27 10.40 124,922 +0.36(+3.60%)
Jun 26, 2020 10.39 10.63 9.781 10.03 530,275 -0.42(-4.00%)
Jun 25, 2020 10.01 10.54 10.01 10.45 79,939 +0.34(+3.41%)
Jun 24, 2020 10.22 10.47 9.994 10.11 75,503 -0.36(-3.45%)
Jun 23, 2020 10.73 10.77 10.40 10.47 121,570 -0.25(-2.37%)
Jun 22, 2020 10.10 10.95 9.977 10.72 179,058 +0.40(+3.90%)
Jun 19, 2020 10.90 11.00 10.26 10.32 177,448 -0.61(-5.56%)
Jun 18, 2020 11.18 11.27 10.67 10.93 112,898 -0.25(-2.27%)
Jun 17, 2020 11.50 11.78 11.16 11.18 73,215 -0.39(-3.33%)
Jun 16, 2020 11.96 12.06 11.11 11.57 171,334 +0.19(+1.66%)
Jun 15, 2020 11.04 11.83 11.00 11.38 137,148 -0.09(-0.79%)
Jun 12, 2020 11.80 11.89 10.98 11.47 96,280 +0.34(+3.02%)
Jun 11, 2020 11.90 11.90 11.00 11.13 134,723 -1.37(-10.96%)
Jun 10, 2020 12.95 13.56 12.23 12.50 104,848 -0.43(-3.36%)
Jun 09, 2020 13.14 13.33 12.86 12.94 65,840 -0.62(-4.60%)
Jun 08, 2020 13.59 14.09 13.46 13.56 203,643 +0.31(+2.35%)
Jun 05, 2020 13.06 13.78 13.06 13.25 154,170 +0.67(+5.35%)
Jun 04, 2020 12.13 12.61 12.12 12.58 114,343 +0.27(+2.20%)
Jun 03, 2020 11.74 12.64 11.48 12.31 135,860 +0.87(+7.60%)
Jun 02, 2020 10.58 11.67 10.33 11.44 172,321 +0.86(+8.15%)
Jun 01, 2020 10.35 10.98 10.28 10.58 90,795 +0.29(+2.79%)
May 29, 2020 10.35 10.56 10.08 10.29 96,524 -0.34(-3.24%)
May 28, 2020 11.74 11.74 10.58 10.63 134,323 -0.75(-6.56%)
May 27, 2020 11.20 11.52 10.87 11.38 184,890 +0.59(+5.48%)
May 26, 2020 10.26 10.84 10.07 10.79 141,937 +0.95(+9.67%)
May 22, 2020 9.428 9.838 9.305 9.838 156,364 +0.37(+3.90%)
May 21, 2020 9.247 9.690 9.247 9.469 95,170 +0.14(+1.50%)
May 20, 2020 8.919 9.436 8.878 9.329 104,515 +0.58(+6.66%)
May 19, 2020 9.280 9.428 8.722 8.747 117,612 -0.37(-4.05%)
May 18, 2020 8.919 9.212 8.911 9.116 140,438 +0.63(+7.45%)
May 15, 2020 8.123 8.599 8.008 8.484 92,136 +0.28(+3.40%)
May 14, 2020 8.115 8.484 7.467 8.205 178,214 -0.16(-1.86%)
May 13, 2020 8.624 8.822 8.131 8.361 138,480 -0.47(-5.30%)
May 12, 2020 9.559 9.674 8.804 8.829 96,609 -0.71(-7.48%)
May 11, 2020 9.518 9.797 9.231 9.543 184,676 +0.39(+4.30%)
May 08, 2020 9.682 9.715 9.059 9.149 191,708 -0.24(-2.53%)
May 07, 2020 9.682 10.00 9.173 9.387 122,403 -0.21(-2.14%)
May 06, 2020 10.87 10.87 9.214 9.592 255,694 -1.98(-17.09%)
May 05, 2020 11.50 12.06 11.14 11.57 140,591 +0.33(+2.92%)
May 04, 2020 11.33 11.46 10.77 11.24 113,310 -0.36(-3.11%)
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.