New Zealand markets closed

Sculptor Capital Management, Inc. (SCU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.45-0.02 (-0.21%)
At close: 04:00PM EST
9.63 +0.18 (+1.90%)
After hours: 06:54PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20239.369.529.239.459.45118,200
06 Feb 20239.739.739.429.479.4745,400
03 Feb 20239.6210.129.569.789.78167,500
02 Feb 20239.609.889.559.659.65131,000
01 Feb 20239.239.598.989.539.53116,600
31 Jan 20239.039.369.039.299.29100,300
30 Jan 20239.379.428.969.039.03113,000
27 Jan 20239.389.739.329.419.4194,800
26 Jan 20239.179.398.959.399.39177,000
25 Jan 20239.059.198.759.179.1753,700
24 Jan 20238.869.208.869.119.1180,600
23 Jan 20238.799.008.658.998.99175,600
20 Jan 20238.578.858.428.858.85172,000
19 Jan 20238.388.578.288.518.5192,300
18 Jan 20238.588.728.358.568.56139,700
17 Jan 20238.859.008.668.678.6778,000
13 Jan 20238.638.878.578.848.84121,200
12 Jan 20238.808.848.508.788.78100,300
11 Jan 20238.949.048.668.748.74121,700
10 Jan 20239.309.328.909.009.00125,700
09 Jan 20239.359.669.319.399.39104,600
06 Jan 20239.259.389.139.369.3691,400
05 Jan 20239.109.168.869.159.1570,400
04 Jan 20238.559.308.479.159.1597,900
03 Jan 20238.768.998.468.498.4987,800
30 Dec 20228.778.868.478.668.66149,400
29 Dec 20228.378.868.278.868.86120,800
28 Dec 20228.298.448.158.378.37175,700
27 Dec 20228.898.898.008.268.26274,900
23 Dec 20228.889.008.708.898.89200,800
22 Dec 20229.349.348.959.029.02243,400
21 Dec 20229.679.719.379.419.41184,100
20 Dec 20229.319.679.309.619.61145,900
19 Dec 20229.309.469.119.329.32175,000
16 Dec 20229.549.699.049.409.40218,300
15 Dec 20229.419.759.399.709.70145,000
14 Dec 20229.619.849.539.609.60104,700
13 Dec 20229.8310.049.479.649.64392,400
12 Dec 20229.479.779.479.609.6077,500
09 Dec 20229.7910.039.429.539.53104,600
08 Dec 20229.4310.179.439.879.87206,800
07 Dec 20229.599.799.369.429.4290,300
06 Dec 20229.449.659.449.629.62193,300
05 Dec 20229.729.939.409.489.48107,300
02 Dec 20229.6410.009.419.899.8999,100
01 Dec 202210.0810.379.489.759.75156,900
30 Nov 20229.4510.069.3310.0510.05140,200
29 Nov 20229.539.679.439.589.5871,900
28 Nov 20229.749.959.309.529.52126,200
25 Nov 202210.1210.309.979.979.9731,800
23 Nov 202210.4910.509.7210.2510.25203,200
22 Nov 202210.4610.5010.1310.4610.46268,400
21 Nov 202210.1210.559.9010.4010.40424,200
18 Nov 20229.1510.258.969.959.95407,800
18 Nov 20220.01 Dividend
17 Nov 20228.508.558.368.508.49227,800
16 Nov 20228.548.728.528.618.6098,300
15 Nov 20228.739.038.638.678.6690,500
14 Nov 20228.818.848.688.718.70202,700
11 Nov 20228.839.358.838.948.9395,100
10 Nov 20229.089.108.788.928.91205,400
09 Nov 20229.609.608.648.728.71192,900
08 Nov 202210.1110.189.689.779.76151,500
07 Nov 20229.5010.459.4310.1910.18177,900
04 Nov 20229.969.969.489.609.59137,100
03 Nov 202210.3110.379.709.819.8089,900
02 Nov 202210.8811.0010.5010.5210.5191,700
01 Nov 202210.7710.9510.6410.8010.7977,200
31 Oct 202210.7210.8010.4810.6110.6076,700
28 Oct 202210.3310.8010.3310.7410.7369,900
27 Oct 202210.0410.589.8510.3310.3247,000
26 Oct 20229.7310.139.689.959.9464,800
25 Oct 20229.219.949.219.679.6689,500
24 Oct 20229.259.378.939.299.2846,200
21 Oct 20229.129.258.919.249.2383,100
20 Oct 20229.129.428.979.059.0461,300
19 Oct 20229.109.278.979.089.07113,600
18 Oct 20229.439.519.219.359.3459,000
17 Oct 20229.329.499.099.169.1595,700
14 Oct 20229.699.709.119.119.1079,900
13 Oct 20229.239.649.129.559.5481,300
12 Oct 20229.389.528.979.329.31124,900
11 Oct 202210.3510.359.289.419.40188,600
10 Oct 202210.3010.439.9010.3010.2981,900
07 Oct 202210.0410.309.8410.1710.16119,900
06 Oct 202210.9111.169.9810.1010.09150,700
05 Oct 202210.7711.4010.7710.9910.98175,100
04 Oct 20229.8111.179.7811.1711.16771,200
03 Oct 20228.919.418.889.409.39142,600
30 Sept 20228.798.968.768.848.8393,700
29 Sept 20228.788.888.598.838.82128,700
28 Sept 20228.948.998.778.908.8977,600
27 Sept 20229.009.038.658.838.82107,200
26 Sept 20228.939.138.938.968.95157,200
23 Sept 20228.889.128.889.029.01144,900
22 Sept 20228.979.148.939.008.99199,200
21 Sept 20229.369.369.019.019.0098,900
20 Sept 20229.289.369.119.279.2677,500
19 Sept 20228.959.458.929.369.3594,800
16 Sept 20229.059.278.949.119.10177,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...