Sculptor Capital Management, Inc. (SCU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 9.36 | 9.52 | 9.23 | 9.45 | 9.45 | 118,200 |
| 06 Feb 2023 | 9.73 | 9.73 | 9.42 | 9.47 | 9.47 | 45,400 |
| 03 Feb 2023 | 9.62 | 10.12 | 9.56 | 9.78 | 9.78 | 167,500 |
| 02 Feb 2023 | 9.60 | 9.88 | 9.55 | 9.65 | 9.65 | 131,000 |
| 01 Feb 2023 | 9.23 | 9.59 | 8.98 | 9.53 | 9.53 | 116,600 |
| 31 Jan 2023 | 9.03 | 9.36 | 9.03 | 9.29 | 9.29 | 100,300 |
| 30 Jan 2023 | 9.37 | 9.42 | 8.96 | 9.03 | 9.03 | 113,000 |
| 27 Jan 2023 | 9.38 | 9.73 | 9.32 | 9.41 | 9.41 | 94,800 |
| 26 Jan 2023 | 9.17 | 9.39 | 8.95 | 9.39 | 9.39 | 177,000 |
| 25 Jan 2023 | 9.05 | 9.19 | 8.75 | 9.17 | 9.17 | 53,700 |
| 24 Jan 2023 | 8.86 | 9.20 | 8.86 | 9.11 | 9.11 | 80,600 |
| 23 Jan 2023 | 8.79 | 9.00 | 8.65 | 8.99 | 8.99 | 175,600 |
| 20 Jan 2023 | 8.57 | 8.85 | 8.42 | 8.85 | 8.85 | 172,000 |
| 19 Jan 2023 | 8.38 | 8.57 | 8.28 | 8.51 | 8.51 | 92,300 |
| 18 Jan 2023 | 8.58 | 8.72 | 8.35 | 8.56 | 8.56 | 139,700 |
| 17 Jan 2023 | 8.85 | 9.00 | 8.66 | 8.67 | 8.67 | 78,000 |
| 13 Jan 2023 | 8.63 | 8.87 | 8.57 | 8.84 | 8.84 | 121,200 |
| 12 Jan 2023 | 8.80 | 8.84 | 8.50 | 8.78 | 8.78 | 100,300 |
| 11 Jan 2023 | 8.94 | 9.04 | 8.66 | 8.74 | 8.74 | 121,700 |
| 10 Jan 2023 | 9.30 | 9.32 | 8.90 | 9.00 | 9.00 | 125,700 |
| 09 Jan 2023 | 9.35 | 9.66 | 9.31 | 9.39 | 9.39 | 104,600 |
| 06 Jan 2023 | 9.25 | 9.38 | 9.13 | 9.36 | 9.36 | 91,400 |
| 05 Jan 2023 | 9.10 | 9.16 | 8.86 | 9.15 | 9.15 | 70,400 |
| 04 Jan 2023 | 8.55 | 9.30 | 8.47 | 9.15 | 9.15 | 97,900 |
| 03 Jan 2023 | 8.76 | 8.99 | 8.46 | 8.49 | 8.49 | 87,800 |
| 30 Dec 2022 | 8.77 | 8.86 | 8.47 | 8.66 | 8.66 | 149,400 |
| 29 Dec 2022 | 8.37 | 8.86 | 8.27 | 8.86 | 8.86 | 120,800 |
| 28 Dec 2022 | 8.29 | 8.44 | 8.15 | 8.37 | 8.37 | 175,700 |
| 27 Dec 2022 | 8.89 | 8.89 | 8.00 | 8.26 | 8.26 | 274,900 |
| 23 Dec 2022 | 8.88 | 9.00 | 8.70 | 8.89 | 8.89 | 200,800 |
| 22 Dec 2022 | 9.34 | 9.34 | 8.95 | 9.02 | 9.02 | 243,400 |
| 21 Dec 2022 | 9.67 | 9.71 | 9.37 | 9.41 | 9.41 | 184,100 |
| 20 Dec 2022 | 9.31 | 9.67 | 9.30 | 9.61 | 9.61 | 145,900 |
| 19 Dec 2022 | 9.30 | 9.46 | 9.11 | 9.32 | 9.32 | 175,000 |
| 16 Dec 2022 | 9.54 | 9.69 | 9.04 | 9.40 | 9.40 | 218,300 |
| 15 Dec 2022 | 9.41 | 9.75 | 9.39 | 9.70 | 9.70 | 145,000 |
| 14 Dec 2022 | 9.61 | 9.84 | 9.53 | 9.60 | 9.60 | 104,700 |
| 13 Dec 2022 | 9.83 | 10.04 | 9.47 | 9.64 | 9.64 | 392,400 |
| 12 Dec 2022 | 9.47 | 9.77 | 9.47 | 9.60 | 9.60 | 77,500 |
| 09 Dec 2022 | 9.79 | 10.03 | 9.42 | 9.53 | 9.53 | 104,600 |
| 08 Dec 2022 | 9.43 | 10.17 | 9.43 | 9.87 | 9.87 | 206,800 |
| 07 Dec 2022 | 9.59 | 9.79 | 9.36 | 9.42 | 9.42 | 90,300 |
| 06 Dec 2022 | 9.44 | 9.65 | 9.44 | 9.62 | 9.62 | 193,300 |
| 05 Dec 2022 | 9.72 | 9.93 | 9.40 | 9.48 | 9.48 | 107,300 |
| 02 Dec 2022 | 9.64 | 10.00 | 9.41 | 9.89 | 9.89 | 99,100 |
| 01 Dec 2022 | 10.08 | 10.37 | 9.48 | 9.75 | 9.75 | 156,900 |
| 30 Nov 2022 | 9.45 | 10.06 | 9.33 | 10.05 | 10.05 | 140,200 |
| 29 Nov 2022 | 9.53 | 9.67 | 9.43 | 9.58 | 9.58 | 71,900 |
| 28 Nov 2022 | 9.74 | 9.95 | 9.30 | 9.52 | 9.52 | 126,200 |
| 25 Nov 2022 | 10.12 | 10.30 | 9.97 | 9.97 | 9.97 | 31,800 |
| 23 Nov 2022 | 10.49 | 10.50 | 9.72 | 10.25 | 10.25 | 203,200 |
| 22 Nov 2022 | 10.46 | 10.50 | 10.13 | 10.46 | 10.46 | 268,400 |
| 21 Nov 2022 | 10.12 | 10.55 | 9.90 | 10.40 | 10.40 | 424,200 |
| 18 Nov 2022 | 9.15 | 10.25 | 8.96 | 9.95 | 9.95 | 407,800 |
| 18 Nov 2022 | 0.01 Dividend | |||||
| 17 Nov 2022 | 8.50 | 8.55 | 8.36 | 8.50 | 8.49 | 227,800 |
| 16 Nov 2022 | 8.54 | 8.72 | 8.52 | 8.61 | 8.60 | 98,300 |
| 15 Nov 2022 | 8.73 | 9.03 | 8.63 | 8.67 | 8.66 | 90,500 |
| 14 Nov 2022 | 8.81 | 8.84 | 8.68 | 8.71 | 8.70 | 202,700 |
| 11 Nov 2022 | 8.83 | 9.35 | 8.83 | 8.94 | 8.93 | 95,100 |
| 10 Nov 2022 | 9.08 | 9.10 | 8.78 | 8.92 | 8.91 | 205,400 |
| 09 Nov 2022 | 9.60 | 9.60 | 8.64 | 8.72 | 8.71 | 192,900 |
| 08 Nov 2022 | 10.11 | 10.18 | 9.68 | 9.77 | 9.76 | 151,500 |
| 07 Nov 2022 | 9.50 | 10.45 | 9.43 | 10.19 | 10.18 | 177,900 |
| 04 Nov 2022 | 9.96 | 9.96 | 9.48 | 9.60 | 9.59 | 137,100 |
| 03 Nov 2022 | 10.31 | 10.37 | 9.70 | 9.81 | 9.80 | 89,900 |
| 02 Nov 2022 | 10.88 | 11.00 | 10.50 | 10.52 | 10.51 | 91,700 |
| 01 Nov 2022 | 10.77 | 10.95 | 10.64 | 10.80 | 10.79 | 77,200 |
| 31 Oct 2022 | 10.72 | 10.80 | 10.48 | 10.61 | 10.60 | 76,700 |
| 28 Oct 2022 | 10.33 | 10.80 | 10.33 | 10.74 | 10.73 | 69,900 |
| 27 Oct 2022 | 10.04 | 10.58 | 9.85 | 10.33 | 10.32 | 47,000 |
| 26 Oct 2022 | 9.73 | 10.13 | 9.68 | 9.95 | 9.94 | 64,800 |
| 25 Oct 2022 | 9.21 | 9.94 | 9.21 | 9.67 | 9.66 | 89,500 |
| 24 Oct 2022 | 9.25 | 9.37 | 8.93 | 9.29 | 9.28 | 46,200 |
| 21 Oct 2022 | 9.12 | 9.25 | 8.91 | 9.24 | 9.23 | 83,100 |
| 20 Oct 2022 | 9.12 | 9.42 | 8.97 | 9.05 | 9.04 | 61,300 |
| 19 Oct 2022 | 9.10 | 9.27 | 8.97 | 9.08 | 9.07 | 113,600 |
| 18 Oct 2022 | 9.43 | 9.51 | 9.21 | 9.35 | 9.34 | 59,000 |
| 17 Oct 2022 | 9.32 | 9.49 | 9.09 | 9.16 | 9.15 | 95,700 |
| 14 Oct 2022 | 9.69 | 9.70 | 9.11 | 9.11 | 9.10 | 79,900 |
| 13 Oct 2022 | 9.23 | 9.64 | 9.12 | 9.55 | 9.54 | 81,300 |
| 12 Oct 2022 | 9.38 | 9.52 | 8.97 | 9.32 | 9.31 | 124,900 |
| 11 Oct 2022 | 10.35 | 10.35 | 9.28 | 9.41 | 9.40 | 188,600 |
| 10 Oct 2022 | 10.30 | 10.43 | 9.90 | 10.30 | 10.29 | 81,900 |
| 07 Oct 2022 | 10.04 | 10.30 | 9.84 | 10.17 | 10.16 | 119,900 |
| 06 Oct 2022 | 10.91 | 11.16 | 9.98 | 10.10 | 10.09 | 150,700 |
| 05 Oct 2022 | 10.77 | 11.40 | 10.77 | 10.99 | 10.98 | 175,100 |
| 04 Oct 2022 | 9.81 | 11.17 | 9.78 | 11.17 | 11.16 | 771,200 |
| 03 Oct 2022 | 8.91 | 9.41 | 8.88 | 9.40 | 9.39 | 142,600 |
| 30 Sept 2022 | 8.79 | 8.96 | 8.76 | 8.84 | 8.83 | 93,700 |
| 29 Sept 2022 | 8.78 | 8.88 | 8.59 | 8.83 | 8.82 | 128,700 |
| 28 Sept 2022 | 8.94 | 8.99 | 8.77 | 8.90 | 8.89 | 77,600 |
| 27 Sept 2022 | 9.00 | 9.03 | 8.65 | 8.83 | 8.82 | 107,200 |
| 26 Sept 2022 | 8.93 | 9.13 | 8.93 | 8.96 | 8.95 | 157,200 |
| 23 Sept 2022 | 8.88 | 9.12 | 8.88 | 9.02 | 9.01 | 144,900 |
| 22 Sept 2022 | 8.97 | 9.14 | 8.93 | 9.00 | 8.99 | 199,200 |
| 21 Sept 2022 | 9.36 | 9.36 | 9.01 | 9.01 | 9.00 | 98,900 |
| 20 Sept 2022 | 9.28 | 9.36 | 9.11 | 9.27 | 9.26 | 77,500 |
| 19 Sept 2022 | 8.95 | 9.45 | 8.92 | 9.36 | 9.35 | 94,800 |
| 16 Sept 2022 | 9.05 | 9.27 | 8.94 | 9.11 | 9.10 | 177,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
