Australia markets open in 3 hours 50 minutes

Sculptor Capital Management, Inc. (SCU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.50-0.11 (-1.28%)
As of 03:07PM EDT. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20238.668.758.448.508.5037,953
22 Mar 20239.019.128.618.618.6154,500
21 Mar 20238.719.208.639.059.05105,900
20 Mar 20239.019.108.338.508.50132,200
17 Mar 20238.899.178.759.039.03280,300
16 Mar 20238.579.158.509.059.05180,900
15 Mar 20238.238.798.158.738.73136,500
14 Mar 20238.538.888.198.518.51137,800
13 Mar 20238.508.508.068.178.17201,800
13 Mar 20230.2 Dividend
10 Mar 20239.599.718.898.938.73136,200
09 Mar 202310.1510.299.719.719.49136,100
08 Mar 20239.9210.239.8510.199.96116,200
07 Mar 20239.8810.079.749.929.70164,300
06 Mar 20239.889.979.809.889.66213,400
03 Mar 20239.6510.029.589.889.66199,500
02 Mar 20239.379.889.279.609.38110,600
01 Mar 20238.989.598.979.489.27148,700
28 Feb 20238.159.128.158.978.77653,700
27 Feb 20238.398.578.208.238.05167,500
24 Feb 20238.458.458.138.308.1188,300
23 Feb 20238.458.608.278.558.3678,600
22 Feb 20238.308.468.248.358.1689,300
21 Feb 20238.608.708.348.368.1796,700
17 Feb 20238.788.878.638.728.5271,500
16 Feb 20238.768.958.738.778.5754,600
15 Feb 20238.969.078.918.948.7456,800
14 Feb 20238.999.168.959.108.9089,700
13 Feb 20238.649.088.648.968.7657,300
10 Feb 20238.768.778.508.688.4990,000
09 Feb 20239.199.258.718.738.5399,300
08 Feb 20239.399.399.089.168.9572,200
07 Feb 20239.369.529.239.459.24118,200
06 Feb 20239.739.739.429.479.2645,400
03 Feb 20239.6210.129.569.789.56167,500
02 Feb 20239.609.889.559.659.43131,000
01 Feb 20239.239.598.989.539.32116,600
31 Jan 20239.039.369.039.299.08100,300
30 Jan 20239.379.428.969.038.83113,000
27 Jan 20239.389.739.329.419.2094,800
26 Jan 20239.179.398.959.399.18177,000
25 Jan 20239.059.198.759.178.9653,700
24 Jan 20238.869.208.869.118.9180,600
23 Jan 20238.799.008.658.998.79175,600
20 Jan 20238.578.858.428.858.65172,000
19 Jan 20238.388.578.288.518.3292,300
18 Jan 20238.588.728.358.568.37139,700
17 Jan 20238.859.008.668.678.4878,000
13 Jan 20238.638.878.578.848.64121,200
12 Jan 20238.808.848.508.788.58100,300
11 Jan 20238.949.048.668.748.54121,700
10 Jan 20239.309.328.909.008.80125,700
09 Jan 20239.359.669.319.399.18104,600
06 Jan 20239.259.389.139.369.1591,400
05 Jan 20239.109.168.869.158.9570,400
04 Jan 20238.559.308.479.158.9597,900
03 Jan 20238.768.998.468.498.3087,800
30 Dec 20228.778.868.478.668.47149,400
29 Dec 20228.378.868.278.868.66120,800
28 Dec 20228.298.448.158.378.18175,700
27 Dec 20228.898.898.008.268.08274,900
23 Dec 20228.889.008.708.898.69200,800
22 Dec 20229.349.348.959.028.82243,400
21 Dec 20229.679.719.379.419.20184,100
20 Dec 20229.319.679.309.619.39145,900
19 Dec 20229.309.469.119.329.11175,000
16 Dec 20229.549.699.049.409.19218,300
15 Dec 20229.419.759.399.709.48145,000
14 Dec 20229.619.849.539.609.38104,700
13 Dec 20229.8310.049.479.649.42392,400
12 Dec 20229.479.779.479.609.3877,500
09 Dec 20229.7910.039.429.539.32104,600
08 Dec 20229.4310.179.439.879.65206,800
07 Dec 20229.599.799.369.429.2190,300
06 Dec 20229.449.659.449.629.40193,300
05 Dec 20229.729.939.409.489.27107,300
02 Dec 20229.6410.009.419.899.6799,100
01 Dec 202210.0810.379.489.759.53156,900
30 Nov 20229.4510.069.3310.059.82140,200
29 Nov 20229.539.679.439.589.3771,900
28 Nov 20229.749.959.309.529.31126,200
25 Nov 202210.1210.309.979.979.7531,800
23 Nov 202210.4910.509.7210.2510.02203,200
22 Nov 202210.4610.5010.1310.4610.23268,400
21 Nov 202210.1210.559.9010.4010.17424,200
18 Nov 20229.1510.258.969.959.73407,800
18 Nov 20220.01 Dividend
17 Nov 20228.508.558.368.508.30227,800
16 Nov 20228.548.728.528.618.4198,300
15 Nov 20228.739.038.638.678.4790,500
14 Nov 20228.818.848.688.718.50202,700
11 Nov 20228.839.358.838.948.7395,100
10 Nov 20229.089.108.788.928.71205,400
09 Nov 20229.609.608.648.728.51192,900
08 Nov 202210.1110.189.689.779.54151,500
07 Nov 20229.5010.459.4310.199.95177,900
04 Nov 20229.969.969.489.609.37137,100
03 Nov 202210.3110.379.709.819.5889,900
02 Nov 202210.8811.0010.5010.5210.2791,700
01 Nov 202210.7710.9510.6410.8010.5577,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...