New Zealand markets close in 54 minutes

Sculptor Capital Management, Inc. (SCU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.43+0.33 (+3.63%)
At close: 04:00PM EDT
9.54 +0.11 (+1.17%)
After hours: 07:29PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20229.009.558.959.439.43100,700
15 Aug 20229.269.268.919.109.10115,700
12 Aug 20229.489.669.229.469.46152,400
12 Aug 20220.13 Dividend
11 Aug 20229.549.849.489.809.6774,800
10 Aug 20229.209.739.209.499.36158,000
09 Aug 20229.399.398.918.998.87121,400
08 Aug 20229.289.439.069.339.2198,000
05 Aug 20229.319.539.189.299.17105,600
04 Aug 20229.449.629.359.529.39151,500
03 Aug 20229.569.679.239.439.30121,300
02 Aug 20229.8810.119.469.489.35126,400
01 Aug 20229.709.979.609.879.7486,400
29 Jul 20229.799.999.759.819.6848,800
28 Jul 20229.799.919.599.809.6759,700
27 Jul 20229.409.739.349.709.5769,900
26 Jul 20229.199.439.099.349.2255,300
25 Jul 20229.239.269.049.199.0769,600
22 Jul 20229.499.498.969.259.1387,800
21 Jul 20229.259.479.129.479.3476,500
20 Jul 20229.099.278.999.239.1188,500
19 Jul 20228.849.288.789.169.0474,500
18 Jul 20228.898.948.468.658.5498,300
15 Jul 20228.718.948.458.728.6098,000
14 Jul 20228.158.498.148.398.28174,600
13 Jul 20228.628.738.288.318.20134,200
12 Jul 20228.499.168.498.838.71115,900
11 Jul 20228.318.737.908.668.55320,100
08 Jul 20229.439.568.318.338.22305,900
07 Jul 20229.509.709.359.499.3699,300
06 Jul 20229.429.509.079.449.3182,800
05 Jul 20228.589.438.519.429.30136,600
01 Jul 20228.278.908.208.878.75138,800
30 Jun 20228.148.358.028.358.2491,400
29 Jun 20228.658.818.208.378.26226,300
28 Jun 20228.959.158.558.688.56105,300
27 Jun 20229.039.148.818.868.74128,000
24 Jun 20228.729.028.708.908.78638,400
23 Jun 20228.909.008.628.778.65135,900
22 Jun 20228.829.018.778.898.77119,500
21 Jun 20229.249.328.858.918.79175,300
17 Jun 20229.029.178.929.018.89204,200
16 Jun 20229.219.218.848.988.86159,000
15 Jun 20228.729.828.679.649.51264,500
14 Jun 20228.749.048.298.538.42395,200
13 Jun 20229.449.628.598.638.52429,400
10 Jun 202210.1910.209.709.759.62180,600
09 Jun 202210.7510.7510.4410.4510.31162,500
08 Jun 202211.2011.2510.6810.8010.66247,300
07 Jun 202211.6511.7911.1111.2311.08200,100
06 Jun 202211.4311.9211.3011.8211.66185,600
03 Jun 202211.4011.4011.1311.2411.09105,700
02 Jun 202211.4711.7211.3611.6211.47101,300
01 Jun 202212.0212.0711.4411.4611.31196,700
31 May 202212.1512.2611.9112.0211.86172,100
27 May 202212.2912.3512.1412.2612.1088,600
26 May 202211.7812.2511.7812.1411.98156,600
25 May 202211.3511.8611.0711.6111.4692,200
24 May 202211.3911.5611.0611.3811.23135,900
23 May 202211.7611.9711.5211.5711.42142,800
20 May 202211.5511.6611.0411.6111.46187,400
19 May 202211.0511.7011.0411.5011.35261,300
18 May 202211.1411.3410.8111.2611.11241,600
17 May 202211.1311.5011.1311.3711.22165,300
17 May 20220.11 Dividend
16 May 202211.0311.3310.9210.9610.71174,900
13 May 202210.9111.2510.8011.0210.76225,600
12 May 202210.3010.8110.0910.7810.53269,500
11 May 202211.3111.3110.4310.4710.23317,400
10 May 202211.7511.7711.1711.3611.10250,600
09 May 202212.0412.1611.5711.6211.35257,000
06 May 202211.3112.7411.1912.4012.11259,400
05 May 202211.5411.9811.2811.5411.27342,600
04 May 202211.4411.6911.0011.6211.35141,400
03 May 202211.0011.8910.9611.4711.20259,200
02 May 202210.3610.9210.3010.9110.66267,800
29 Apr 202211.0411.3310.4310.4610.22188,900
28 Apr 202210.8911.1110.6011.0910.83266,500
27 Apr 202210.7510.9710.6410.7210.47181,700
26 Apr 202211.1911.2910.7010.7310.48332,600
25 Apr 202211.2411.5011.0811.3711.11207,400
22 Apr 202211.8111.9311.2811.3611.10242,800
21 Apr 202212.2712.4611.6111.8411.57324,400
20 Apr 202212.2312.4612.1512.2311.95245,800
19 Apr 202211.4912.3511.4912.1811.90430,000
18 Apr 202211.0411.8111.0411.4911.22450,200
14 Apr 202212.1512.2910.9811.0410.781,540,800
13 Apr 202211.7612.2211.7012.1111.83236,100
12 Apr 202212.1412.6211.8611.9011.62189,900
11 Apr 202212.1012.5511.9212.0511.77196,800
08 Apr 202212.4612.7012.1512.1811.90135,600
07 Apr 202212.5512.6512.1012.5112.22206,100
06 Apr 202213.1113.2112.5612.6212.33208,900
05 Apr 202214.1214.1213.3313.3613.05184,200
04 Apr 202214.0814.4113.9914.1913.86163,100
01 Apr 202213.9514.1413.8414.1313.80189,500
31 Mar 202213.9114.2713.8913.9313.61214,200
30 Mar 202214.1714.2413.8813.9113.59168,300
29 Mar 202213.9514.3113.8914.1913.86240,200
28 Mar 202213.5113.6813.2413.6813.36145,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...