Sculptor Capital Management, Inc. (SCU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2023 | 12.07 | 12.23 | 12.00 | 12.22 | 12.22 | 503,995 |
| 02 Oct 2023 | 11.56 | 11.61 | 11.32 | 11.38 | 11.38 | 315,500 |
| 29 Sept 2023 | 11.70 | 11.70 | 11.57 | 11.60 | 11.60 | 152,500 |
| 28 Sept 2023 | 11.68 | 11.79 | 11.58 | 11.66 | 11.66 | 256,300 |
| 27 Sept 2023 | 11.58 | 11.78 | 11.56 | 11.69 | 11.69 | 81,500 |
| 26 Sept 2023 | 11.47 | 11.57 | 11.46 | 11.50 | 11.50 | 264,500 |
| 25 Sept 2023 | 11.66 | 11.73 | 11.49 | 11.54 | 11.54 | 408,000 |
| 22 Sept 2023 | 11.65 | 11.82 | 11.65 | 11.71 | 11.71 | 93,500 |
| 21 Sept 2023 | 11.78 | 11.88 | 11.64 | 11.66 | 11.66 | 166,100 |
| 20 Sept 2023 | 11.81 | 11.94 | 11.70 | 11.82 | 11.82 | 68,600 |
| 19 Sept 2023 | 11.69 | 11.85 | 11.63 | 11.75 | 11.75 | 220,200 |
| 18 Sept 2023 | 12.03 | 12.03 | 11.72 | 11.75 | 11.75 | 255,600 |
| 15 Sept 2023 | 12.05 | 12.20 | 11.98 | 12.02 | 12.02 | 781,200 |
| 14 Sept 2023 | 12.12 | 12.28 | 12.01 | 12.05 | 12.05 | 92,000 |
| 13 Sept 2023 | 12.19 | 12.24 | 12.00 | 12.01 | 12.01 | 93,100 |
| 12 Sept 2023 | 12.00 | 12.14 | 11.97 | 12.13 | 12.13 | 177,600 |
| 11 Sept 2023 | 12.24 | 12.24 | 11.99 | 12.02 | 12.02 | 295,500 |
| 08 Sept 2023 | 12.02 | 12.36 | 11.98 | 12.16 | 12.16 | 322,000 |
| 07 Sept 2023 | 11.91 | 12.00 | 11.75 | 11.98 | 11.98 | 273,400 |
| 06 Sept 2023 | 11.96 | 11.96 | 11.69 | 11.85 | 11.85 | 149,700 |
| 05 Sept 2023 | 11.74 | 11.91 | 11.63 | 11.91 | 11.91 | 125,900 |
| 01 Sept 2023 | 11.61 | 11.77 | 11.61 | 11.75 | 11.75 | 183,400 |
| 31 Aug 2023 | 11.45 | 11.64 | 11.43 | 11.62 | 11.62 | 235,900 |
| 30 Aug 2023 | 11.61 | 11.70 | 11.44 | 11.44 | 11.44 | 116,800 |
| 29 Aug 2023 | 11.60 | 11.72 | 11.54 | 11.65 | 11.65 | 124,800 |
| 28 Aug 2023 | 11.40 | 11.61 | 11.39 | 11.60 | 11.60 | 120,100 |
| 25 Aug 2023 | 11.48 | 11.64 | 11.36 | 11.41 | 11.41 | 96,400 |
| 24 Aug 2023 | 11.51 | 11.60 | 11.29 | 11.43 | 11.43 | 821,200 |
| 23 Aug 2023 | 11.71 | 11.75 | 11.49 | 11.49 | 11.49 | 444,100 |
| 22 Aug 2023 | 11.86 | 11.89 | 11.65 | 11.73 | 11.73 | 163,400 |
| 21 Aug 2023 | 12.00 | 12.00 | 11.45 | 11.81 | 11.81 | 1,266,800 |
| 18 Aug 2023 | 11.16 | 11.33 | 11.11 | 11.20 | 11.20 | 363,700 |
| 17 Aug 2023 | 11.01 | 11.32 | 10.98 | 11.29 | 11.29 | 477,300 |
| 16 Aug 2023 | 10.91 | 11.08 | 10.91 | 11.03 | 11.03 | 555,600 |
| 15 Aug 2023 | 10.91 | 10.93 | 10.90 | 10.93 | 10.93 | 245,500 |
| 14 Aug 2023 | 10.89 | 10.94 | 10.89 | 10.93 | 10.93 | 186,300 |
| 11 Aug 2023 | 10.96 | 10.96 | 10.88 | 10.93 | 10.93 | 293,900 |
| 10 Aug 2023 | 10.99 | 11.03 | 10.93 | 10.98 | 10.98 | 266,200 |
| 09 Aug 2023 | 10.95 | 11.00 | 10.91 | 10.98 | 10.98 | 333,700 |
| 08 Aug 2023 | 10.98 | 11.00 | 10.91 | 10.95 | 10.95 | 340,100 |
| 07 Aug 2023 | 11.04 | 11.07 | 10.96 | 10.97 | 10.97 | 151,300 |
| 04 Aug 2023 | 11.01 | 11.07 | 11.01 | 11.04 | 11.04 | 127,000 |
| 03 Aug 2023 | 10.94 | 11.09 | 10.93 | 11.06 | 11.06 | 547,700 |
| 02 Aug 2023 | 10.93 | 10.98 | 10.91 | 10.95 | 10.95 | 324,700 |
| 01 Aug 2023 | 10.94 | 10.95 | 10.93 | 10.95 | 10.95 | 508,600 |
| 31 Jul 2023 | 10.93 | 10.97 | 10.90 | 10.95 | 10.95 | 261,900 |
| 28 Jul 2023 | 10.92 | 10.96 | 10.90 | 10.92 | 10.92 | 348,100 |
| 27 Jul 2023 | 10.89 | 10.92 | 10.87 | 10.91 | 10.91 | 322,800 |
| 26 Jul 2023 | 10.90 | 10.93 | 10.81 | 10.92 | 10.92 | 1,949,000 |
| 25 Jul 2023 | 10.92 | 10.96 | 10.86 | 10.86 | 10.86 | 1,827,900 |
| 24 Jul 2023 | 10.92 | 10.99 | 10.80 | 10.97 | 10.97 | 5,789,500 |
| 21 Jul 2023 | 9.33 | 9.68 | 9.33 | 9.42 | 9.42 | 72,000 |
| 20 Jul 2023 | 9.81 | 9.90 | 9.42 | 9.50 | 9.50 | 67,700 |
| 19 Jul 2023 | 9.78 | 9.90 | 9.75 | 9.80 | 9.80 | 45,000 |
| 18 Jul 2023 | 9.64 | 9.90 | 9.64 | 9.80 | 9.80 | 69,800 |
| 17 Jul 2023 | 9.50 | 9.82 | 9.47 | 9.62 | 9.62 | 84,500 |
| 14 Jul 2023 | 9.52 | 9.62 | 9.41 | 9.51 | 9.51 | 116,300 |
| 13 Jul 2023 | 9.20 | 9.56 | 9.19 | 9.54 | 9.54 | 190,100 |
| 12 Jul 2023 | 9.02 | 9.28 | 8.96 | 9.23 | 9.23 | 98,800 |
| 11 Jul 2023 | 8.91 | 9.01 | 8.77 | 8.83 | 8.83 | 62,000 |
| 10 Jul 2023 | 8.95 | 9.19 | 8.88 | 8.91 | 8.91 | 31,900 |
| 07 Jul 2023 | 8.77 | 9.08 | 8.72 | 8.98 | 8.98 | 63,600 |
| 06 Jul 2023 | 8.87 | 8.95 | 8.61 | 8.77 | 8.77 | 90,400 |
| 05 Jul 2023 | 8.70 | 9.00 | 8.68 | 8.92 | 8.92 | 56,900 |
| 03 Jul 2023 | 8.75 | 8.86 | 8.67 | 8.73 | 8.73 | 10,700 |
| 30 Jun 2023 | 8.79 | 8.98 | 8.68 | 8.83 | 8.83 | 80,100 |
| 29 Jun 2023 | 8.58 | 8.73 | 8.46 | 8.67 | 8.67 | 45,700 |
| 28 Jun 2023 | 8.46 | 8.70 | 8.42 | 8.56 | 8.56 | 20,800 |
| 27 Jun 2023 | 8.49 | 8.58 | 8.22 | 8.49 | 8.49 | 145,000 |
| 26 Jun 2023 | 8.67 | 8.79 | 8.44 | 8.46 | 8.46 | 60,500 |
| 23 Jun 2023 | 8.78 | 9.12 | 8.63 | 8.63 | 8.63 | 604,100 |
| 22 Jun 2023 | 9.10 | 9.25 | 8.96 | 8.97 | 8.97 | 36,400 |
| 21 Jun 2023 | 9.22 | 9.43 | 9.04 | 9.17 | 9.17 | 63,000 |
| 20 Jun 2023 | 9.10 | 9.64 | 9.05 | 9.30 | 9.30 | 123,100 |
| 16 Jun 2023 | 9.14 | 9.29 | 8.68 | 9.10 | 9.10 | 245,900 |
| 15 Jun 2023 | 9.19 | 9.44 | 9.19 | 9.32 | 9.32 | 73,600 |
| 14 Jun 2023 | 9.47 | 9.62 | 9.25 | 9.28 | 9.28 | 64,400 |
| 13 Jun 2023 | 9.46 | 9.77 | 9.42 | 9.45 | 9.45 | 83,000 |
| 12 Jun 2023 | 9.40 | 9.59 | 9.31 | 9.43 | 9.43 | 57,100 |
| 09 Jun 2023 | 9.42 | 9.55 | 9.20 | 9.47 | 9.47 | 89,800 |
| 08 Jun 2023 | 9.79 | 9.84 | 9.45 | 9.52 | 9.52 | 57,400 |
| 07 Jun 2023 | 9.95 | 10.05 | 9.57 | 9.85 | 9.85 | 133,600 |
| 06 Jun 2023 | 9.27 | 9.93 | 9.27 | 9.87 | 9.87 | 157,500 |
| 05 Jun 2023 | 9.10 | 9.50 | 9.01 | 9.31 | 9.31 | 83,600 |
| 02 Jun 2023 | 8.93 | 9.21 | 8.89 | 9.17 | 9.17 | 133,100 |
| 01 Jun 2023 | 8.68 | 8.85 | 8.44 | 8.79 | 8.79 | 43,100 |
| 31 May 2023 | 8.71 | 8.94 | 8.64 | 8.65 | 8.65 | 61,900 |
| 30 May 2023 | 8.85 | 8.86 | 8.60 | 8.76 | 8.76 | 66,000 |
| 26 May 2023 | 8.45 | 8.86 | 8.35 | 8.76 | 8.76 | 55,700 |
| 25 May 2023 | 8.58 | 8.59 | 8.38 | 8.47 | 8.47 | 21,900 |
| 24 May 2023 | 8.53 | 8.77 | 8.51 | 8.60 | 8.60 | 60,300 |
| 23 May 2023 | 8.52 | 8.96 | 8.43 | 8.64 | 8.64 | 89,500 |
| 22 May 2023 | 8.25 | 8.60 | 8.05 | 8.55 | 8.55 | 85,500 |
| 19 May 2023 | 8.49 | 8.49 | 8.13 | 8.13 | 8.13 | 43,800 |
| 18 May 2023 | 8.34 | 8.50 | 8.14 | 8.41 | 8.41 | 64,100 |
| 17 May 2023 | 8.28 | 8.40 | 8.11 | 8.35 | 8.35 | 150,600 |
| 16 May 2023 | 8.28 | 8.28 | 8.21 | 8.21 | 8.21 | 37,600 |
| 15 May 2023 | 8.16 | 8.54 | 8.15 | 8.29 | 8.29 | 125,800 |
| 15 May 2023 | 0.06 Dividend | |||||
| 12 May 2023 | 8.08 | 8.21 | 8.00 | 8.09 | 8.03 | 62,500 |
| *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.
