Skip to main content
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 (%)
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%)
Oct 01, 2020 9.563 9.725 9.382 9.481 123,039 -0.16(-1.62%)
Sep 30, 2020 9.694 9.891 9.456 9.637 80,246 -0.16(-1.59%)
Sep 29, 2020 10.41 10.55 9.752 9.793 74,127 -0.49(-4.79%)
Sep 28, 2020 9.308 10.44 9.308 10.29 249,234 +1.09(+11.87%)
Sep 25, 2020 8.906 9.243 8.881 9.193 129,867 +0.18(+2.00%)
Sep 24, 2020 8.808 9.218 8.619 9.013 136,519 +0.25(+2.81%)
Sep 23, 2020 9.193 9.226 8.742 8.767 93,418 -0.29(-3.17%)
Sep 22, 2020 9.161 9.280 8.906 9.054 117,642 -0.07(-0.81%)
Sep 21, 2020 9.456 9.456 8.906 9.128 174,288 -0.57(-5.84%)
Sep 18, 2020 10.09 10.19 9.604 9.694 188,223 -0.32(-3.20%)
Sep 17, 2020 9.743 10.33 9.702 10.01 75,656 +0.17(+1.75%)
Sep 16, 2020 9.866 10.07 9.834 9.842 151,436 +0.01(+0.08%)
Sep 15, 2020 9.924 10.11 9.788 9.834 74,990 +0.00(+0.00%)
Sep 14, 2020 9.727 9.907 9.686 9.834 70,742 +0.02(+0.17%)
Sep 11, 2020 9.842 9.842 9.653 9.817 68,101 +0.07(+0.67%)
Sep 10, 2020 9.875 9.932 9.661 9.752 94,338 -0.11(-1.08%)
Sep 09, 2020 10.05 10.06 9.768 9.858 120,542 -0.13(-1.31%)
Sep 08, 2020 10.07 10.32 9.965 9.990 71,979 -0.19(-1.85%)
Sep 04, 2020 10.28 10.29 9.776 10.18 74,801 -0.01(-0.08%)
Sep 03, 2020 10.55 10.73 10.10 10.19 114,532 -0.32(-3.05%)
Sep 02, 2020 10.47 10.63 10.36 10.51 85,556 +0.00(+0.00%)
Sep 01, 2020 10.38 10.56 10.29 10.51 70,538 +0.02(+0.24%)
Aug 31, 2020 10.56 10.74 10.29 10.48 96,280 -0.16(-1.54%)
Aug 28, 2020 10.88 10.88 10.62 10.65 30,578 -0.11(-0.99%)
Aug 27, 2020 10.56 11.03 10.56 10.75 38,739 +0.24(+2.26%)
Aug 26, 2020 10.69 10.69 10.38 10.51 72,902 -0.21(-1.91%)
Aug 25, 2020 10.74 10.83 10.60 10.72 51,790 +0.02(+0.15%)
Aug 24, 2020 10.56 10.76 10.18 10.70 70,759 +0.15(+1.40%)
Aug 21, 2020 10.72 10.93 10.48 10.56 86,131 -0.29(-2.65%)
Aug 20, 2020 10.79 11.11 10.79 10.84 42,473 -0.15(-1.34%)
Aug 19, 2020 10.88 11.37 10.88 10.99 53,768 +0.09(+0.83%)
Aug 18, 2020 11.14 11.20 10.87 10.90 50,711 -0.25(-2.21%)
Aug 17, 2020 11.52 11.52 11.07 11.15 112,525 -0.26(-2.30%)
Aug 14, 2020 11.31 11.57 11.31 11.41 60,182 -0.01(-0.07%)
Aug 13, 2020 11.50 11.81 11.25 11.42 50,507 -0.16(-1.42%)
Aug 12, 2020 11.90 11.93 11.46 11.58 73,012 -0.08(-0.70%)
Aug 11, 2020 11.84 12.25 11.60 11.66 108,081 -0.12(-0.98%)
Aug 10, 2020 11.55 11.84 11.24 11.78 117,807 +0.37(+3.24%)
Aug 07, 2020 11.32 11.86 11.18 11.41 134,619 +0.07(+0.65%)
Aug 06, 2020 11.32 11.51 11.25 11.34 81,809 +0.02(+0.22%)
Aug 05, 2020 11.09 11.31 10.63 11.31 103,866 +0.39(+3.53%)
Aug 04, 2020 10.17 10.97 10.17 10.93 93,412 +0.71(+6.99%)
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.