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 (%)
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%)
Sep 01, 2022 9.046 9.163 8.920 9.037 113,771 -0.11(-1.17%)
Aug 31, 2022 9.434 9.434 9.133 9.143 101,308 -0.16(-1.67%)
Aug 30, 2022 9.250 9.424 9.182 9.298 75,804 +0.10(+1.05%)
Aug 29, 2022 8.707 9.226 8.678 9.201 151,820 +0.38(+4.29%)
Aug 26, 2022 8.881 9.143 8.823 8.823 181,177 -0.05(-0.55%)
Aug 25, 2022 9.085 9.308 8.736 8.872 194,260 -0.27(-2.97%)
Aug 24, 2022 9.260 9.308 9.027 9.143 80,661 -0.13(-1.36%)
Aug 23, 2022 8.746 9.366 8.746 9.269 100,961 +0.49(+5.64%)
Aug 22, 2022 8.775 8.872 8.717 8.775 163,277 -0.07(-0.77%)
Aug 19, 2022 9.570 9.570 8.775 8.843 158,195 -0.70(-7.32%)
Aug 18, 2022 9.027 9.647 9.007 9.541 96,804 +0.40(+4.35%)
Aug 17, 2022 8.988 9.357 8.920 9.143 120,752 +0.00(+0.00%)
Aug 16, 2022 8.726 9.260 8.678 9.143 103,903 +0.32(+3.63%)
Aug 15, 2022 8.978 8.978 8.639 8.823 119,287 -0.35(-3.81%)
Aug 12, 2022 9.192 9.366 8.940 9.172 157,155 -0.20(-2.17%)
Aug 11, 2022 9.127 9.415 9.070 9.376 78,135 +0.30(+3.27%)
Aug 10, 2022 8.802 9.309 8.802 9.079 165,188 +0.48(+5.56%)
Aug 09, 2022 8.984 8.984 8.524 8.601 126,922 -0.33(-3.64%)
Aug 08, 2022 8.878 9.022 8.671 8.926 102,426 +0.04(+0.43%)
Aug 05, 2022 8.907 9.118 8.783 8.888 110,422 -0.22(-2.42%)
Aug 04, 2022 9.031 9.204 8.945 9.108 158,337 +0.09(+0.95%)
Aug 03, 2022 9.146 9.252 8.831 9.022 126,801 -0.05(-0.53%)
Aug 02, 2022 9.452 9.672 9.051 9.070 132,085 -0.37(-3.95%)
Aug 01, 2022 9.280 9.519 9.185 9.443 90,286 +0.06(+0.61%)
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%)
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.