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 (%)
Nov 30, 2022 9.173 9.766 9.057 9.756 144,456 +0.46(+4.91%)
Nov 29, 2022 9.251 9.387 9.150 9.300 74,018 +0.06(+0.63%)
Nov 28, 2022 9.455 9.659 9.028 9.241 129,956 -0.44(-4.51%)
Nov 25, 2022 9.824 9.998 9.678 9.678 32,798 -0.27(-2.73%)
Nov 23, 2022 10.18 10.19 9.435 9.950 209,327 -0.20(-2.01%)
Nov 22, 2022 10.15 10.19 9.833 10.15 276,499 +0.06(+0.58%)
Nov 21, 2022 9.824 10.24 9.610 10.10 437,036 +0.44(+4.52%)
Nov 18, 2022 8.882 9.950 8.698 9.659 420,109 +1.42(+17.20%)
Nov 17, 2022 8.241 8.290 8.106 8.241 234,964 -0.11(-1.28%)
Nov 16, 2022 8.280 8.455 8.261 8.348 101,382 -0.06(-0.69%)
Nov 15, 2022 8.464 8.755 8.368 8.406 93,287 -0.04(-0.46%)
Nov 14, 2022 8.542 8.571 8.416 8.445 209,058 -0.22(-2.57%)
Nov 11, 2022 8.561 9.066 8.560 8.668 98,125 +0.02(+0.22%)
Nov 10, 2022 8.804 8.823 8.513 8.649 211,839 +0.19(+2.29%)
Nov 09, 2022 9.308 9.308 8.377 8.455 198,947 -1.02(-10.75%)
Nov 08, 2022 9.803 9.870 9.386 9.473 156,220 -0.41(-4.12%)
Nov 07, 2022 9.211 10.13 9.143 9.880 183,430 +0.57(+6.15%)
Nov 04, 2022 9.657 9.657 9.192 9.308 141,394 -0.20(-2.14%)
Nov 03, 2022 9.996 10.05 9.400 9.512 92,768 -0.69(-6.75%)
Nov 02, 2022 10.55 10.67 10.18 10.20 94,621 -0.27(-2.59%)
Nov 01, 2022 10.44 10.62 10.32 10.47 79,603 +0.18(+1.79%)
Oct 31, 2022 10.39 10.48 10.16 10.29 79,101 -0.13(-1.21%)
Oct 28, 2022 10.02 10.47 10.02 10.41 72,054 +0.40(+3.97%)
Oct 27, 2022 9.735 10.26 9.550 10.02 48,452 +0.37(+3.82%)
Oct 26, 2022 9.434 9.817 9.386 9.647 66,790 +0.27(+2.90%)
Oct 25, 2022 8.930 9.638 8.930 9.376 92,283 +0.37(+4.09%)
Oct 24, 2022 8.969 9.085 8.658 9.007 47,653 +0.05(+0.54%)
Oct 21, 2022 8.843 8.969 8.639 8.959 85,683 +0.18(+2.10%)
Oct 20, 2022 8.843 9.133 8.697 8.775 63,182 -0.03(-0.33%)
Oct 19, 2022 8.823 8.988 8.697 8.804 117,148 -0.26(-2.89%)
Oct 18, 2022 9.143 9.221 8.930 9.066 60,864 +0.18(+2.07%)
Oct 17, 2022 9.037 9.201 8.814 8.881 98,745 +0.05(+0.55%)
Oct 14, 2022 9.395 9.405 8.833 8.833 82,424 -0.43(-4.61%)
Oct 13, 2022 8.949 9.347 8.843 9.260 83,865 +0.22(+2.47%)
Oct 12, 2022 9.095 9.226 8.692 9.037 128,806 -0.09(-0.96%)
Oct 11, 2022 10.04 10.04 9.007 9.124 194,530 -0.86(-8.64%)
Oct 10, 2022 9.987 10.12 9.599 9.987 84,475 +0.13(+1.28%)
Oct 07, 2022 9.735 9.987 9.541 9.861 123,706 +0.07(+0.69%)
Oct 06, 2022 10.58 10.82 9.676 9.793 155,397 -0.86(-8.10%)
Oct 05, 2022 10.44 11.05 10.44 10.66 180,562 -0.17(-1.61%)
Oct 04, 2022 9.512 10.83 9.483 10.83 795,440 +1.72(+18.83%)
Oct 03, 2022 8.639 9.124 8.610 9.114 147,089 +0.54(+6.33%)
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%)
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.