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 (%)
Jun 30, 2023 8.790 8.980 8.680 8.830 80,110 +0.16(+1.85%)
Jun 29, 2023 8.580 8.730 8.460 8.670 45,673 +0.11(+1.29%)
Jun 28, 2023 8.460 8.700 8.420 8.560 20,773 +0.07(+0.82%)
Jun 27, 2023 8.490 8.580 8.220 8.490 144,964 +0.03(+0.35%)
Jun 26, 2023 8.670 8.790 8.440 8.460 60,509 -0.17(-1.97%)
Jun 23, 2023 8.780 9.115 8.630 8.630 613,186 -0.34(-3.79%)
Jun 22, 2023 9.100 9.249 8.960 8.970 36,355 -0.20(-2.18%)
Jun 21, 2023 9.220 9.430 9.040 9.170 62,990 -0.13(-1.40%)
Jun 20, 2023 9.100 9.640 9.050 9.300 123,073 +0.20(+2.20%)
Jun 16, 2023 9.140 9.290 8.680 9.100 245,941 -0.22(-2.36%)
Jun 15, 2023 9.190 9.443 9.190 9.320 73,588 +0.04(+0.43%)
Jun 14, 2023 9.470 9.620 9.250 9.280 64,445 -0.17(-1.80%)
Jun 13, 2023 9.460 9.765 9.420 9.450 82,992 +0.02(+0.21%)
Jun 12, 2023 9.400 9.590 9.310 9.430 57,122 -0.04(-0.42%)
Jun 09, 2023 9.420 9.550 9.200 9.470 89,754 -0.05(-0.53%)
Jun 08, 2023 9.790 9.840 9.450 9.520 57,461 -0.33(-3.35%)
Jun 07, 2023 9.950 10.05 9.569 9.850 133,628 -0.02(-0.20%)
Jun 06, 2023 9.270 9.930 9.270 9.870 157,541 +0.56(+6.02%)
Jun 05, 2023 9.100 9.500 9.005 9.310 85,210 +0.14(+1.53%)
Jun 02, 2023 8.930 9.210 8.890 9.170 133,125 +0.38(+4.32%)
Jun 01, 2023 8.680 8.850 8.441 8.790 43,059 +0.14(+1.62%)
May 31, 2023 8.710 8.940 8.640 8.650 61,937 -0.11(-1.26%)
May 30, 2023 8.850 8.855 8.600 8.760 66,002 +0.00(+0.00%)
May 26, 2023 8.450 8.860 8.350 8.760 55,719 +0.29(+3.42%)
May 25, 2023 8.580 8.590 8.380 8.470 21,855 -0.13(-1.51%)
May 24, 2023 8.530 8.768 8.510 8.600 60,327 -0.04(-0.46%)
May 23, 2023 8.520 8.960 8.430 8.640 89,541 +0.09(+1.05%)
May 22, 2023 8.250 8.600 8.050 8.550 85,549 +0.42(+5.17%)
May 19, 2023 8.490 8.490 8.130 8.130 43,844 -0.28(-3.33%)
May 18, 2023 8.340 8.500 8.140 8.410 64,097 +0.06(+0.72%)
May 17, 2023 8.280 8.400 8.110 8.350 150,555 +0.14(+1.71%)
May 16, 2023 8.280 8.280 8.210 8.210 37,578 -0.08(-0.97%)
May 15, 2023 8.160 8.540 8.150 8.290 125,802 +0.26(+3.24%)
May 12, 2023 8.020 8.144 7.941 8.030 63,003 +0.09(+1.12%)
May 11, 2023 8.080 8.201 7.871 7.941 83,423 -0.27(-3.26%)
May 10, 2023 8.596 8.725 8.159 8.209 75,482 -0.28(-3.27%)
May 09, 2023 8.437 8.586 8.358 8.487 66,518 +0.02(+0.23%)
May 08, 2023 8.467 8.546 8.348 8.467 88,691 +0.03(+0.35%)
May 05, 2023 8.328 8.586 8.164 8.437 75,818 +0.20(+2.41%)
May 04, 2023 8.318 8.318 7.911 8.238 132,886 -0.36(-4.16%)
May 03, 2023 8.348 8.983 8.338 8.596 90,133 +0.28(+3.34%)
May 02, 2023 8.298 8.338 8.010 8.318 78,995 -0.07(-0.83%)
May 01, 2023 8.248 8.467 8.248 8.387 83,742 +0.12(+1.44%)
Apr 28, 2023 8.129 8.348 8.129 8.268 33,264 +0.09(+1.09%)
Apr 27, 2023 8.209 8.209 8.025 8.179 54,342 +0.03(+0.37%)
Apr 26, 2023 8.288 8.402 8.119 8.149 72,125 -0.21(-2.49%)
Apr 25, 2023 8.338 8.417 8.298 8.358 52,290 -0.08(-0.94%)
Apr 24, 2023 8.487 8.497 8.381 8.437 27,243 +0.03(+0.35%)
Apr 21, 2023 8.765 8.765 8.397 8.407 60,724 -0.36(-4.08%)
Apr 20, 2023 8.526 8.814 8.526 8.765 50,992 +0.10(+1.15%)
Apr 19, 2023 8.387 8.735 8.169 8.665 49,970 +0.38(+4.55%)
Apr 18, 2023 8.268 8.338 8.219 8.288 35,378 +0.01(+0.12%)
Apr 17, 2023 8.238 8.288 8.189 8.278 29,279 -0.02(-0.24%)
Apr 14, 2023 8.308 8.401 8.179 8.298 108,088 -0.02(-0.24%)
Apr 13, 2023 8.328 8.377 8.238 8.318 59,481 -0.01(-0.12%)
Apr 12, 2023 8.556 8.556 8.323 8.328 44,103 -0.13(-1.53%)
Apr 11, 2023 8.377 8.506 8.328 8.457 152,972 +0.14(+1.67%)
Apr 10, 2023 8.397 8.497 8.318 8.318 63,546 -0.24(-2.78%)
Apr 06, 2023 8.566 8.675 8.457 8.556 37,219 +0.03(+0.35%)
Apr 05, 2023 8.665 8.730 8.477 8.526 49,971 -0.28(-3.16%)
Apr 04, 2023 8.685 8.923 8.576 8.804 68,951 +0.11(+1.26%)
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.