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 (%)
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%)
Aug 03, 2020 10.26 10.27 9.998 10.21 122,403 +0.01(+0.08%)
Jul 31, 2020 10.47 10.49 9.932 10.20 112,324 -0.42(-3.94%)
Jul 30, 2020 10.75 11.16 10.28 10.62 180,831 -0.27(-2.49%)
Jul 29, 2020 10.97 11.25 10.86 10.89 165,179 -0.04(-0.37%)
Jul 28, 2020 10.97 11.11 10.79 10.93 129,428 -0.13(-1.19%)
Jul 27, 2020 11.07 11.18 10.91 11.06 63,271 -0.10(-0.88%)
Jul 24, 2020 11.61 11.89 11.13 11.16 157,157 -0.15(-1.31%)
Jul 23, 2020 11.47 11.71 11.23 11.31 88,799 -0.25(-2.20%)
Jul 22, 2020 11.66 11.84 11.40 11.57 109,935 -0.12(-1.05%)
Jul 21, 2020 11.54 11.88 11.33 11.69 106,736 +0.31(+2.74%)
Jul 20, 2020 11.31 11.76 11.29 11.38 103,411 +0.07(+0.58%)
Jul 17, 2020 11.29 11.41 11.28 11.31 122,192 +0.02(+0.15%)
Jul 16, 2020 10.98 11.40 10.98 11.29 158,998 +0.12(+1.10%)
Jul 15, 2020 10.81 11.37 10.76 11.17 237,747 +0.80(+7.67%)
Jul 14, 2020 10.74 11.07 10.09 10.38 444,970 -0.21(-2.02%)
Jul 13, 2020 10.96 10.96 10.47 10.59 143,580 -0.21(-1.98%)
Jul 10, 2020 10.23 10.80 10.23 10.80 106,598 +0.55(+5.36%)
Jul 09, 2020 10.52 10.74 10.13 10.25 82,153 -0.34(-3.18%)
Jul 08, 2020 10.07 11.01 10.07 10.59 113,880 +0.42(+4.12%)
Jul 07, 2020 10.52 10.52 10.08 10.17 99,094 -0.46(-4.32%)
Jul 06, 2020 10.82 10.90 10.38 10.63 80,248 +0.21(+1.97%)
Jul 02, 2020 10.44 10.64 10.26 10.42 73,583 +0.25(+2.50%)
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.