New Zealand markets closed

Sculptor Capital Management, Inc. (SCU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.89-0.32 (-1.67%)
At close: 04:00PM EST
18.50 -0.39 (-2.06%)
After hours: 06:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202219.0019.3618.8718.8918.89192,100
20 Jan 202219.4519.9419.1319.2119.21206,400
19 Jan 202220.0620.0619.2919.3319.33237,100
18 Jan 202220.9320.9319.5919.7019.70318,900
14 Jan 202221.0021.2320.6420.9920.99216,200
13 Jan 202221.5521.7021.0521.1421.14168,200
12 Jan 202221.3521.6720.9521.3621.36194,300
11 Jan 202221.0721.3720.4821.3421.34239,700
10 Jan 202220.6921.0320.5021.0221.02174,300
07 Jan 202220.7821.1720.5420.9620.96222,100
06 Jan 202221.2221.4020.8020.9520.95239,700
05 Jan 202222.2022.5721.0921.1821.18306,400
04 Jan 202222.0922.7521.9321.9721.97207,400
03 Jan 202221.5422.1921.5421.8921.89217,600
31 Dec 202121.2421.5620.9621.3521.35193,900
30 Dec 202121.5121.8321.2421.2421.24192,600
29 Dec 202121.3021.6821.2621.4721.47268,900
28 Dec 202121.3521.6021.2021.4421.44289,900
27 Dec 202121.1421.5420.9621.4021.40335,200
23 Dec 202120.6620.9720.6220.9720.97181,100
22 Dec 202119.6520.4919.4720.4820.48325,100
21 Dec 202119.1520.0018.9119.8919.89299,900
20 Dec 202119.7419.9818.3318.7818.78415,100
17 Dec 202120.7920.7919.5020.0220.021,417,600
16 Dec 202120.8220.9920.5020.8320.83323,100
15 Dec 202120.3520.7419.7920.5120.51463,900
14 Dec 202120.1220.8820.0820.3420.34427,100
13 Dec 202119.8520.6019.8320.1120.11346,400
10 Dec 202120.2220.4919.8619.8619.86232,100
09 Dec 202119.8020.3519.7220.0720.07346,600
08 Dec 202119.7320.2319.6719.9519.95245,900
07 Dec 202119.4020.0619.3919.7619.76321,500
06 Dec 202118.7419.3318.5019.2219.22228,700
03 Dec 202118.4218.7718.3518.6818.68355,800
02 Dec 202118.5318.7718.2018.4518.45242,000
01 Dec 202118.5518.8718.2418.2618.26279,000
30 Nov 202118.7618.8818.1218.1218.12351,300
29 Nov 202119.2019.3018.7218.8918.89222,600
26 Nov 202118.8819.2318.6419.1819.18206,100
24 Nov 202118.7219.4518.7219.3919.39204,100
23 Nov 202119.4419.5618.7818.9718.97235,500
22 Nov 202119.4019.8219.1219.4019.40187,100
19 Nov 202119.3719.5518.9019.1019.10316,300
18 Nov 202119.8820.2219.6519.7119.71283,700
17 Nov 202120.1620.3619.6420.1520.15286,900
16 Nov 202121.7421.7520.2920.3120.31479,000
15 Nov 202122.4022.7421.7821.8421.84284,900
12 Nov 202122.4722.6422.1822.3722.37216,700
12 Nov 20210.28 Dividend
11 Nov 202122.5322.8522.4622.7122.43311,000
10 Nov 202122.6523.2722.4622.5322.25433,700
09 Nov 202122.5823.1322.5222.7322.45548,600
08 Nov 202125.0325.2222.5222.6922.41560,700
05 Nov 202126.0026.0025.0025.0924.78363,200
04 Nov 202126.9127.0024.5925.6925.37535,500
03 Nov 202126.8527.6326.8527.5527.21188,300
02 Nov 202126.9426.9926.2726.8626.53216,900
01 Nov 202126.7027.1526.3926.9426.61251,000
29 Oct 202126.0027.1525.9426.5026.17324,100
28 Oct 202124.7225.9824.7225.9625.64245,900
27 Oct 202124.3625.2424.1624.6624.36288,000
26 Oct 202124.7124.8824.2724.3624.06350,000
25 Oct 202124.9525.1024.5724.6524.35356,500
22 Oct 202124.8325.3424.8324.9524.64573,700
21 Oct 202125.6625.8024.5224.8324.521,021,900
20 Oct 202126.2526.3825.2025.6425.32560,200
19 Oct 202127.1027.1026.3826.4526.12754,000
18 Oct 202127.2027.2726.7226.8426.51201,600
15 Oct 202127.5527.8127.2127.2426.90173,000
14 Oct 202127.4327.4926.8727.1026.77533,500
13 Oct 202126.6226.9126.0526.9026.57118,700
12 Oct 202126.1926.6425.7126.5526.22186,000
11 Oct 202127.9628.0925.9526.1025.78512,900
08 Oct 202128.0128.2127.7427.9727.63177,300
07 Oct 202128.1928.4827.8028.0427.69417,300
06 Oct 202128.0028.2726.8227.8827.54263,600
05 Oct 202128.2128.3928.0128.1927.84168,700
04 Oct 202128.7528.7527.9028.1427.79198,400
01 Oct 202128.0728.7828.0328.4528.10218,100
30 Sep 202128.2928.5527.8127.8927.55170,300
29 Sep 202127.6528.0327.5027.9927.64157,000
28 Sep 202127.9328.0927.5527.6527.31147,300
27 Sep 202127.4028.1827.1527.8027.46226,200
24 Sep 202127.3827.5827.2227.3226.9895,600
23 Sep 202127.3927.7227.3127.4727.13242,000
22 Sep 202127.2628.1627.1027.2826.94249,100
21 Sep 202126.6027.0826.2927.0226.69185,900
20 Sep 202127.8827.8825.5726.0925.77422,500
17 Sep 202128.1528.4428.1028.3427.99373,800
16 Sep 202128.0328.6427.8228.3928.04163,400
15 Sep 202127.5627.9527.4127.8827.54122,200
14 Sep 202127.9828.0227.2327.5227.18165,300
13 Sep 202127.6227.9427.5527.7327.39117,900
10 Sep 202127.6927.8927.2127.3026.96170,300
09 Sep 202127.8327.8627.4827.5027.16211,000
08 Sep 202128.1028.4527.7727.8827.54133,000
07 Sep 202128.5428.6027.9428.0927.74153,100
03 Sep 202128.2528.3827.7528.3728.02125,400
02 Sep 202128.5728.5728.0328.1427.79143,900
01 Sep 202128.4128.5727.8528.3528.00120,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...