New Zealand markets close in 4 hours 15 minutes

Sculptor Capital Management, Inc. (SCU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.22+0.84 (+7.38%)
At close: 04:00PM EDT
12.20 -0.02 (-0.16%)
After hours: 07:15PM EDT
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202312.0712.2312.0012.2212.22503,995
02 Oct 202311.5611.6111.3211.3811.38315,500
29 Sept 202311.7011.7011.5711.6011.60152,500
28 Sept 202311.6811.7911.5811.6611.66256,300
27 Sept 202311.5811.7811.5611.6911.6981,500
26 Sept 202311.4711.5711.4611.5011.50264,500
25 Sept 202311.6611.7311.4911.5411.54408,000
22 Sept 202311.6511.8211.6511.7111.7193,500
21 Sept 202311.7811.8811.6411.6611.66166,100
20 Sept 202311.8111.9411.7011.8211.8268,600
19 Sept 202311.6911.8511.6311.7511.75220,200
18 Sept 202312.0312.0311.7211.7511.75255,600
15 Sept 202312.0512.2011.9812.0212.02781,200
14 Sept 202312.1212.2812.0112.0512.0592,000
13 Sept 202312.1912.2412.0012.0112.0193,100
12 Sept 202312.0012.1411.9712.1312.13177,600
11 Sept 202312.2412.2411.9912.0212.02295,500
08 Sept 202312.0212.3611.9812.1612.16322,000
07 Sept 202311.9112.0011.7511.9811.98273,400
06 Sept 202311.9611.9611.6911.8511.85149,700
05 Sept 202311.7411.9111.6311.9111.91125,900
01 Sept 202311.6111.7711.6111.7511.75183,400
31 Aug 202311.4511.6411.4311.6211.62235,900
30 Aug 202311.6111.7011.4411.4411.44116,800
29 Aug 202311.6011.7211.5411.6511.65124,800
28 Aug 202311.4011.6111.3911.6011.60120,100
25 Aug 202311.4811.6411.3611.4111.4196,400
24 Aug 202311.5111.6011.2911.4311.43821,200
23 Aug 202311.7111.7511.4911.4911.49444,100
22 Aug 202311.8611.8911.6511.7311.73163,400
21 Aug 202312.0012.0011.4511.8111.811,266,800
18 Aug 202311.1611.3311.1111.2011.20363,700
17 Aug 202311.0111.3210.9811.2911.29477,300
16 Aug 202310.9111.0810.9111.0311.03555,600
15 Aug 202310.9110.9310.9010.9310.93245,500
14 Aug 202310.8910.9410.8910.9310.93186,300
11 Aug 202310.9610.9610.8810.9310.93293,900
10 Aug 202310.9911.0310.9310.9810.98266,200
09 Aug 202310.9511.0010.9110.9810.98333,700
08 Aug 202310.9811.0010.9110.9510.95340,100
07 Aug 202311.0411.0710.9610.9710.97151,300
04 Aug 202311.0111.0711.0111.0411.04127,000
03 Aug 202310.9411.0910.9311.0611.06547,700
02 Aug 202310.9310.9810.9110.9510.95324,700
01 Aug 202310.9410.9510.9310.9510.95508,600
31 Jul 202310.9310.9710.9010.9510.95261,900
28 Jul 202310.9210.9610.9010.9210.92348,100
27 Jul 202310.8910.9210.8710.9110.91322,800
26 Jul 202310.9010.9310.8110.9210.921,949,000
25 Jul 202310.9210.9610.8610.8610.861,827,900
24 Jul 202310.9210.9910.8010.9710.975,789,500
21 Jul 20239.339.689.339.429.4272,000
20 Jul 20239.819.909.429.509.5067,700
19 Jul 20239.789.909.759.809.8045,000
18 Jul 20239.649.909.649.809.8069,800
17 Jul 20239.509.829.479.629.6284,500
14 Jul 20239.529.629.419.519.51116,300
13 Jul 20239.209.569.199.549.54190,100
12 Jul 20239.029.288.969.239.2398,800
11 Jul 20238.919.018.778.838.8362,000
10 Jul 20238.959.198.888.918.9131,900
07 Jul 20238.779.088.728.988.9863,600
06 Jul 20238.878.958.618.778.7790,400
05 Jul 20238.709.008.688.928.9256,900
03 Jul 20238.758.868.678.738.7310,700
30 Jun 20238.798.988.688.838.8380,100
29 Jun 20238.588.738.468.678.6745,700
28 Jun 20238.468.708.428.568.5620,800
27 Jun 20238.498.588.228.498.49145,000
26 Jun 20238.678.798.448.468.4660,500
23 Jun 20238.789.128.638.638.63604,100
22 Jun 20239.109.258.968.978.9736,400
21 Jun 20239.229.439.049.179.1763,000
20 Jun 20239.109.649.059.309.30123,100
16 Jun 20239.149.298.689.109.10245,900
15 Jun 20239.199.449.199.329.3273,600
14 Jun 20239.479.629.259.289.2864,400
13 Jun 20239.469.779.429.459.4583,000
12 Jun 20239.409.599.319.439.4357,100
09 Jun 20239.429.559.209.479.4789,800
08 Jun 20239.799.849.459.529.5257,400
07 Jun 20239.9510.059.579.859.85133,600
06 Jun 20239.279.939.279.879.87157,500
05 Jun 20239.109.509.019.319.3183,600
02 Jun 20238.939.218.899.179.17133,100
01 Jun 20238.688.858.448.798.7943,100
31 May 20238.718.948.648.658.6561,900
30 May 20238.858.868.608.768.7666,000
26 May 20238.458.868.358.768.7655,700
25 May 20238.588.598.388.478.4721,900
24 May 20238.538.778.518.608.6060,300
23 May 20238.528.968.438.648.6489,500
22 May 20238.258.608.058.558.5585,500
19 May 20238.498.498.138.138.1343,800
18 May 20238.348.508.148.418.4164,100
17 May 20238.288.408.118.358.35150,600
16 May 20238.288.288.218.218.2137,600
15 May 20238.168.548.158.298.29125,800
15 May 20230.06 Dividend
12 May 20238.088.218.008.098.0362,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...