Skip to main content
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 (%)
Jul 29, 2022 9.790 9.990 9.750 9.810 48,833 +0.01(+0.10%)
Jul 28, 2022 9.790 9.910 9.590 9.800 59,695 +0.10(+1.03%)
Jul 27, 2022 9.400 9.730 9.340 9.700 69,914 +0.36(+3.85%)
Jul 26, 2022 9.190 9.430 9.091 9.340 55,263 +0.15(+1.63%)
Jul 25, 2022 9.230 9.255 9.040 9.190 69,617 -0.06(-0.65%)
Jul 22, 2022 9.490 9.490 8.960 9.250 87,787 -0.22(-2.32%)
Jul 21, 2022 9.250 9.470 9.120 9.470 76,539 +0.24(+2.60%)
Jul 20, 2022 9.090 9.270 8.990 9.230 88,482 +0.07(+0.76%)
Jul 19, 2022 8.840 9.280 8.780 9.160 74,523 +0.51(+5.90%)
Jul 18, 2022 8.890 8.940 8.460 8.650 98,338 -0.07(-0.80%)
Jul 15, 2022 8.710 8.940 8.450 8.720 97,957 +0.33(+3.93%)
Jul 14, 2022 8.150 8.490 8.140 8.390 174,622 +0.08(+0.96%)
Jul 13, 2022 8.620 8.730 8.280 8.310 134,210 -0.52(-5.89%)
Jul 12, 2022 8.490 9.165 8.490 8.830 115,867 +0.17(+1.96%)
Jul 11, 2022 8.310 8.730 7.900 8.660 320,137 +0.33(+3.96%)
Jul 08, 2022 9.430 9.560 8.310 8.330 305,933 -1.16(-12.22%)
Jul 07, 2022 9.500 9.700 9.350 9.490 99,271 +0.05(+0.53%)
Jul 06, 2022 9.420 9.500 9.070 9.440 82,814 +0.02(+0.21%)
Jul 05, 2022 8.580 9.430 8.510 9.420 136,550 +0.55(+6.20%)
Jul 01, 2022 8.270 8.900 8.200 8.870 138,760 +0.52(+6.23%)
Jun 30, 2022 8.140 8.350 8.020 8.350 91,402 -0.02(-0.24%)
Jun 29, 2022 8.650 8.810 8.200 8.370 226,301 -0.31(-3.57%)
Jun 28, 2022 8.950 9.150 8.550 8.680 105,340 -0.18(-2.03%)
Jun 27, 2022 9.030 9.140 8.810 8.860 128,036 -0.04(-0.45%)
Jun 24, 2022 8.720 9.020 8.700 8.900 638,359 +0.13(+1.48%)
Jun 23, 2022 8.900 9.000 8.620 8.770 135,924 -0.12(-1.35%)
Jun 22, 2022 8.820 9.010 8.770 8.890 119,491 -0.02(-0.22%)
Jun 21, 2022 9.240 9.320 8.850 8.910 175,343 -0.10(-1.11%)
Jun 17, 2022 9.020 9.166 8.920 9.010 204,193 +0.03(+0.33%)
Jun 16, 2022 9.210 9.210 8.840 8.980 159,087 -0.66(-6.85%)
Jun 15, 2022 8.720 9.820 8.670 9.640 264,469 +1.11(+13.01%)
Jun 14, 2022 8.740 9.040 8.290 8.530 395,243 -0.10(-1.16%)
Jun 13, 2022 9.440 9.620 8.590 8.630 429,450 -1.12(-11.49%)
Jun 10, 2022 10.19 10.20 9.700 9.750 180,623 -0.70(-6.70%)
Jun 09, 2022 10.75 10.75 10.44 10.45 162,488 -0.35(-3.24%)
Jun 08, 2022 11.20 11.25 10.68 10.80 247,340 -0.43(-3.83%)
Jun 07, 2022 11.65 11.79 11.11 11.23 200,056 -0.59(-4.99%)
Jun 06, 2022 11.43 11.92 11.30 11.82 185,550 +0.58(+5.16%)
Jun 03, 2022 11.40 11.40 11.13 11.24 105,669 -0.38(-3.27%)
Jun 02, 2022 11.47 11.72 11.36 11.62 101,330 +0.16(+1.40%)
Jun 01, 2022 12.02 12.06 11.44 11.46 196,696 -0.56(-4.66%)
May 31, 2022 12.15 12.26 11.91 12.02 172,140 -0.24(-1.96%)
May 27, 2022 12.29 12.35 12.14 12.26 88,583 +0.12(+0.99%)
May 26, 2022 11.78 12.25 11.78 12.14 156,551 +0.53(+4.57%)
May 25, 2022 11.35 11.86 11.07 11.61 92,228 +0.23(+2.02%)
May 24, 2022 11.39 11.56 11.06 11.38 135,931 -0.19(-1.64%)
May 23, 2022 11.76 11.97 11.52 11.57 142,830 -0.04(-0.34%)
May 20, 2022 11.55 11.66 11.04 11.61 187,406 +0.11(+0.96%)
May 19, 2022 11.05 11.70 11.04 11.50 261,318 +0.24(+2.13%)
May 18, 2022 11.14 11.34 10.81 11.26 241,610 -0.11(-0.97%)
May 17, 2022 11.13 11.50 11.13 11.37 164,917 +0.41(+3.74%)
May 16, 2022 11.03 11.33 10.92 10.96 174,801 -0.06(-0.54%)
May 13, 2022 10.91 11.25 10.80 11.02 225,604 +0.24(+2.23%)
May 12, 2022 10.30 10.81 10.09 10.78 269,452 +0.31(+2.96%)
May 11, 2022 11.31 11.31 10.43 10.47 317,395 -0.89(-7.83%)
May 10, 2022 11.75 11.77 11.17 11.36 250,552 -0.26(-2.24%)
May 09, 2022 12.04 12.15 11.57 11.62 257,063 -0.78(-6.29%)
May 06, 2022 11.31 12.74 11.19 12.40 259,376 +0.86(+7.45%)
May 05, 2022 11.54 11.98 11.28 11.54 342,582 -0.08(-0.69%)
May 04, 2022 11.44 11.69 11.00 11.62 141,386 +0.15(+1.31%)
May 03, 2022 11.00 11.89 10.96 11.47 259,165 +0.56(+5.13%)
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.