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 (%)
Dec 31, 2020 12.47 12.47 12.47 126,156 -0.04(-0.33%)
Dec 30, 2020 12.62 12.80 12.35 12.51 126,156 -0.18(-1.42%)
Dec 29, 2020 12.73 12.73 12.23 12.69 133,369 +0.06(+0.45%)
Dec 28, 2020 12.71 13.11 12.51 12.64 95,136 +0.07(+0.52%)
Dec 24, 2020 12.37 13.10 12.37 12.57 76,171 +0.37(+3.03%)
Dec 23, 2020 12.46 12.61 12.08 12.20 106,337 -0.11(-0.87%)
Dec 22, 2020 12.23 12.73 12.14 12.31 59,156 +0.00(+0.00%)
Dec 21, 2020 12.76 12.84 12.25 12.31 124,217 -0.54(-4.21%)
Dec 18, 2020 12.18 13.69 12.11 12.85 286,648 +0.94(+7.85%)
Dec 17, 2020 12.04 12.14 11.60 11.91 262,887 -0.03(-0.27%)
Dec 16, 2020 12.15 12.27 11.86 11.95 108,976 +0.05(+0.41%)
Dec 15, 2020 12.12 12.14 11.77 11.90 118,576 -0.07(-0.62%)
Dec 14, 2020 12.42 12.48 11.97 11.97 42,305 -0.33(-2.67%)
Dec 11, 2020 12.31 12.71 12.17 12.30 52,284 -0.09(-0.73%)
Dec 10, 2020 12.38 12.55 12.31 12.39 218,169 -0.08(-0.66%)
Dec 09, 2020 12.84 12.96 12.46 12.47 58,241 -0.25(-1.94%)
Dec 08, 2020 12.58 13.10 12.32 12.72 86,222 +0.01(+0.06%)
Dec 07, 2020 13.14 13.14 12.66 12.71 63,910 -0.46(-3.49%)
Dec 04, 2020 13.14 13.59 13.14 13.17 74,099 +0.16(+1.26%)
Dec 03, 2020 13.27 13.46 12.93 13.01 60,097 -0.04(-0.31%)
Dec 02, 2020 11.80 13.46 11.80 13.05 279,682 +1.23(+10.42%)
Dec 01, 2020 11.73 11.99 11.68 11.82 131,375 +0.26(+2.27%)
Nov 30, 2020 11.77 11.77 11.38 11.55 72,634 -0.30(-2.49%)
Nov 27, 2020 12.08 12.09 11.81 11.85 36,806 -0.29(-2.37%)
Nov 25, 2020 12.14 12.28 11.86 12.14 38,756 -0.01(-0.07%)
Nov 24, 2020 11.76 12.47 11.65 12.14 124,085 +0.66(+5.72%)
Nov 23, 2020 11.71 11.97 11.45 11.49 73,506 +0.00(+0.00%)
Nov 20, 2020 11.41 11.75 11.24 11.49 75,318 -0.08(-0.71%)
Nov 19, 2020 11.54 11.85 11.52 11.57 84,012 +0.00(+0.00%)
Nov 18, 2020 11.46 12.01 11.46 11.57 100,833 +0.18(+1.58%)
Nov 17, 2020 10.90 11.68 10.90 11.39 147,199 +0.39(+3.58%)
Nov 16, 2020 10.82 11.12 10.79 10.99 147,651 +0.54(+5.18%)
Nov 13, 2020 10.33 10.85 10.32 10.45 96,280 +0.28(+2.74%)
Nov 12, 2020 10.54 10.81 10.04 10.17 129,994 -0.52(-4.83%)
Nov 11, 2020 11.11 11.11 10.34 10.69 80,751 -0.30(-2.76%)
Nov 10, 2020 11.15 11.42 10.85 10.99 137,507 +0.07(+0.68%)
Nov 09, 2020 9.657 11.44 9.518 10.92 257,413 +1.65(+17.79%)
Nov 06, 2020 9.674 9.727 9.165 9.272 68,980 -0.34(-3.50%)
Nov 05, 2020 9.034 10.04 9.034 9.608 136,742 +0.67(+7.53%)
Nov 04, 2020 9.075 9.075 8.780 8.935 110,014 -0.32(-3.46%)
Nov 03, 2020 8.993 9.337 8.919 9.255 48,453 +0.46(+5.22%)
Nov 02, 2020 9.059 9.100 8.718 8.796 42,844 -0.10(-1.11%)
Oct 30, 2020 9.124 9.124 8.739 8.894 70,808 -0.04(-0.46%)
Oct 29, 2020 8.985 8.985 8.435 8.935 112,733 +0.21(+2.35%)
Oct 28, 2020 8.870 9.042 8.714 8.730 131,889 -0.35(-3.88%)
Oct 27, 2020 9.116 9.173 8.944 9.083 76,933 +0.00(+0.00%)
Oct 26, 2020 9.157 9.436 9.067 9.083 48,570 -0.21(-2.21%)
Oct 23, 2020 9.379 9.600 9.255 9.288 40,340 +0.00(+0.00%)
Oct 22, 2020 9.305 9.510 9.116 9.288 55,446 -0.11(-1.22%)
Oct 21, 2020 9.255 9.502 9.190 9.403 43,427 +0.07(+0.70%)
Oct 20, 2020 9.255 9.600 9.247 9.337 45,052 +0.11(+1.25%)
Oct 19, 2020 9.239 9.446 9.182 9.223 44,637 -0.05(-0.53%)
Oct 16, 2020 9.231 9.387 9.042 9.272 47,774 -0.06(-0.62%)
Oct 15, 2020 9.206 9.428 9.165 9.329 43,964 +0.05(+0.53%)
Oct 14, 2020 9.223 9.493 9.223 9.280 38,002 +0.02(+0.18%)
Oct 13, 2020 9.321 9.333 9.104 9.264 66,003 -0.14(-1.48%)
Oct 12, 2020 9.469 9.608 9.337 9.403 120,601 -0.10(-1.04%)
Oct 09, 2020 9.764 10.06 9.493 9.502 43,631 -0.17(-1.78%)
Oct 08, 2020 9.206 9.887 9.017 9.674 143,476 +0.66(+7.38%)
Oct 07, 2020 9.042 9.149 8.845 9.009 154,052 +0.02(+0.18%)
Oct 06, 2020 9.337 9.403 8.993 8.993 93,057 -0.34(-3.69%)
Oct 05, 2020 9.436 9.534 9.264 9.337 99,074 -0.05(-0.52%)
Oct 02, 2020 9.173 9.641 9.124 9.387 149,783 -0.09(-0.95%)
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.