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, 2022 8.519 8.684 8.490 8.568 96,723 +0.01(+0.11%)
Sep 29, 2022 8.510 8.607 8.326 8.558 132,780 -0.07(-0.79%)
Sep 28, 2022 8.665 8.713 8.500 8.626 80,041 +0.07(+0.79%)
Sep 27, 2022 8.723 8.752 8.384 8.558 110,554 -0.13(-1.45%)
Sep 26, 2022 8.655 8.849 8.655 8.684 162,225 -0.06(-0.67%)
Sep 23, 2022 8.607 8.839 8.607 8.742 149,467 +0.02(+0.22%)
Sep 22, 2022 8.694 8.859 8.655 8.723 205,543 -0.01(-0.11%)
Sep 21, 2022 9.072 9.072 8.733 8.733 101,999 -0.25(-2.80%)
Sep 20, 2022 8.994 9.072 8.830 8.985 79,988 -0.09(-0.96%)
Sep 19, 2022 8.674 9.159 8.645 9.072 97,787 +0.24(+2.74%)
Sep 16, 2022 8.771 8.985 8.665 8.830 183,361 -0.05(-0.55%)
Sep 15, 2022 8.849 9.178 8.820 8.878 119,716 -0.01(-0.11%)
Sep 14, 2022 9.227 9.227 8.718 8.888 225,908 -0.40(-4.28%)
Sep 13, 2022 9.285 9.516 9.237 9.285 121,380 -0.21(-2.24%)
Sep 12, 2022 9.576 9.605 9.372 9.498 79,021 -0.01(-0.10%)
Sep 09, 2022 9.450 9.624 9.430 9.508 120,994 +0.11(+1.13%)
Sep 08, 2022 9.246 9.430 9.237 9.401 101,803 +0.08(+0.83%)
Sep 07, 2022 9.072 9.430 8.975 9.324 161,698 +0.22(+2.45%)
Sep 06, 2022 9.014 9.320 9.014 9.101 100,306 +0.03(+0.32%)
Sep 02, 2022 9.023 9.178 8.912 9.072 113,304 +0.04(+0.43%)
Sep 01, 2022 9.043 9.159 8.917 9.033 113,815 -0.11(-1.17%)
Aug 31, 2022 9.430 9.430 9.130 9.140 101,347 -0.16(-1.67%)
Aug 30, 2022 9.246 9.421 9.178 9.295 75,833 +0.10(+1.05%)
Aug 29, 2022 8.704 9.222 8.674 9.198 151,879 +0.38(+4.29%)
Aug 26, 2022 8.878 9.140 8.820 8.820 181,247 -0.05(-0.55%)
Aug 25, 2022 9.082 9.304 8.733 8.868 194,335 -0.27(-2.97%)
Aug 24, 2022 9.256 9.304 9.023 9.140 80,692 -0.13(-1.36%)
Aug 23, 2022 8.742 9.363 8.742 9.266 101,000 +0.49(+5.64%)
Aug 22, 2022 8.771 8.868 8.713 8.771 163,339 -0.07(-0.77%)
Aug 19, 2022 9.566 9.566 8.771 8.839 158,256 -0.70(-7.32%)
Aug 18, 2022 9.023 9.644 9.004 9.537 96,841 +0.40(+4.35%)
Aug 17, 2022 8.985 9.353 8.917 9.140 120,799 +0.00(+0.00%)
Aug 16, 2022 8.723 9.256 8.674 9.140 103,943 +0.32(+3.63%)
Aug 15, 2022 8.975 8.975 8.636 8.820 119,333 -0.35(-3.81%)
Aug 12, 2022 9.188 9.363 8.936 9.169 157,216 -0.20(-2.17%)
Aug 11, 2022 9.124 9.412 9.066 9.372 78,165 +0.30(+3.27%)
Aug 10, 2022 8.798 9.305 8.798 9.076 165,252 +0.48(+5.56%)
Aug 09, 2022 8.980 8.980 8.521 8.598 126,971 -0.33(-3.64%)
Aug 08, 2022 8.875 9.018 8.668 8.923 102,466 +0.04(+0.43%)
Aug 05, 2022 8.904 9.114 8.779 8.885 110,465 -0.22(-2.42%)
Aug 04, 2022 9.028 9.200 8.942 9.104 158,398 +0.09(+0.95%)
Aug 03, 2022 9.143 9.248 8.827 9.018 126,850 -0.05(-0.53%)
Aug 02, 2022 9.449 9.669 9.047 9.066 132,136 -0.37(-3.95%)
Aug 01, 2022 9.277 9.516 9.181 9.439 90,321 +0.06(+0.61%)
Jul 29, 2022 9.363 9.554 9.324 9.382 51,061 +0.01(+0.10%)
Jul 28, 2022 9.363 9.477 9.171 9.372 62,419 +0.10(+1.03%)
Jul 27, 2022 8.990 9.305 8.932 9.277 73,104 +0.34(+3.85%)
Jul 26, 2022 8.789 9.018 8.694 8.932 57,785 +0.14(+1.63%)
Jul 25, 2022 8.827 8.851 8.645 8.789 72,794 -0.06(-0.65%)
Jul 22, 2022 9.076 9.076 8.569 8.846 91,793 -0.21(-2.32%)
Jul 21, 2022 8.846 9.057 8.722 9.057 80,032 +0.23(+2.60%)
Jul 20, 2022 8.693 8.865 8.598 8.827 92,520 +0.07(+0.76%)
Jul 19, 2022 8.454 8.875 8.397 8.760 77,924 +0.49(+5.90%)
Jul 18, 2022 8.502 8.550 8.091 8.272 102,825 -0.07(-0.80%)
Jul 15, 2022 8.330 8.550 8.081 8.339 102,427 +0.32(+3.93%)
Jul 14, 2022 7.794 8.119 7.785 8.024 182,591 +0.08(+0.96%)
Jul 13, 2022 8.244 8.349 7.919 7.947 140,334 -0.50(-5.89%)
Jul 12, 2022 8.119 8.765 8.119 8.445 121,154 +0.16(+1.96%)
Jul 11, 2022 7.947 8.349 7.555 8.282 334,747 +0.32(+3.96%)
Jul 08, 2022 9.018 9.143 7.947 7.966 319,894 -1.11(-12.22%)
Jul 07, 2022 9.085 9.277 8.942 9.076 103,801 +0.05(+0.53%)
Jul 06, 2022 9.009 9.085 8.674 9.028 86,593 +0.02(+0.21%)
Jul 05, 2022 8.206 9.018 8.139 9.009 142,781 +0.53(+6.20%)
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.