News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Sculptor Capital Management, Inc. (SCU)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

9.46

-0.21

(-2.17%)

At close: 04:00PM EDT

9.31

-0.15

(-1.57%)

After hours:

05:17PM EDT

Time period:

13 Aug 2021 - 13 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	9.48	9.66	9.22	9.46	9.46	152,400
12 Aug 2022	0.13 Dividend
11 Aug 2022	9.54	9.84	9.48	9.80	9.67	74,800
10 Aug 2022	9.20	9.73	9.20	9.49	9.36	158,000
09 Aug 2022	9.39	9.39	8.91	8.99	8.87	121,400
08 Aug 2022	9.28	9.43	9.06	9.33	9.21	98,000
05 Aug 2022	9.31	9.53	9.18	9.29	9.17	105,600
04 Aug 2022	9.44	9.62	9.35	9.52	9.39	151,500
03 Aug 2022	9.56	9.67	9.23	9.43	9.30	121,300
02 Aug 2022	9.88	10.11	9.46	9.48	9.35	126,400
01 Aug 2022	9.70	9.97	9.60	9.87	9.74	86,400
29 July 2022	9.79	9.99	9.75	9.81	9.68	48,800
28 July 2022	9.79	9.91	9.59	9.80	9.67	59,700
27 July 2022	9.40	9.73	9.34	9.70	9.57	69,900
26 July 2022	9.19	9.43	9.09	9.34	9.22	55,300
25 July 2022	9.23	9.26	9.04	9.19	9.07	69,600
22 July 2022	9.49	9.49	8.96	9.25	9.13	87,800
21 July 2022	9.25	9.47	9.12	9.47	9.34	76,500
20 July 2022	9.09	9.27	8.99	9.23	9.11	88,500
19 July 2022	8.84	9.28	8.78	9.16	9.04	74,500
18 July 2022	8.89	8.94	8.46	8.65	8.54	98,300
15 July 2022	8.71	8.94	8.45	8.72	8.60	98,000
14 July 2022	8.15	8.49	8.14	8.39	8.28	174,600
13 July 2022	8.62	8.73	8.28	8.31	8.20	134,200
12 July 2022	8.49	9.16	8.49	8.83	8.71	115,900
11 July 2022	8.31	8.73	7.90	8.66	8.55	320,100
08 July 2022	9.43	9.56	8.31	8.33	8.22	305,900
07 July 2022	9.50	9.70	9.35	9.49	9.36	99,300
06 July 2022	9.42	9.50	9.07	9.44	9.31	82,800
05 July 2022	8.58	9.43	8.51	9.42	9.30	136,600
01 July 2022	8.27	8.90	8.20	8.87	8.75	138,800
30 June 2022	8.14	8.35	8.02	8.35	8.24	91,400
29 June 2022	8.65	8.81	8.20	8.37	8.26	226,300
28 June 2022	8.95	9.15	8.55	8.68	8.56	105,300
27 June 2022	9.03	9.14	8.81	8.86	8.74	128,000
24 June 2022	8.72	9.02	8.70	8.90	8.78	638,400
23 June 2022	8.90	9.00	8.62	8.77	8.65	135,900
22 June 2022	8.82	9.01	8.77	8.89	8.77	119,500
21 June 2022	9.24	9.32	8.85	8.91	8.79	175,300
17 June 2022	9.02	9.17	8.92	9.01	8.89	204,200
16 June 2022	9.21	9.21	8.84	8.98	8.86	159,000
15 June 2022	8.72	9.82	8.67	9.64	9.51	264,500
14 June 2022	8.74	9.04	8.29	8.53	8.42	395,200
13 June 2022	9.44	9.62	8.59	8.63	8.52	429,400
10 June 2022	10.19	10.20	9.70	9.75	9.62	180,600
09 June 2022	10.75	10.75	10.44	10.45	10.31	162,500
08 June 2022	11.20	11.25	10.68	10.80	10.66	247,300
07 June 2022	11.65	11.79	11.11	11.23	11.08	200,100
06 June 2022	11.43	11.92	11.30	11.82	11.66	185,600
03 June 2022	11.40	11.40	11.13	11.24	11.09	105,700
02 June 2022	11.47	11.72	11.36	11.62	11.47	101,300
01 June 2022	12.02	12.07	11.44	11.46	11.31	196,700
31 May 2022	12.15	12.26	11.91	12.02	11.86	172,100
27 May 2022	12.29	12.35	12.14	12.26	12.10	88,600
26 May 2022	11.78	12.25	11.78	12.14	11.98	156,600
25 May 2022	11.35	11.86	11.07	11.61	11.46	92,200
24 May 2022	11.39	11.56	11.06	11.38	11.23	135,900
23 May 2022	11.76	11.97	11.52	11.57	11.42	142,800
20 May 2022	11.55	11.66	11.04	11.61	11.46	187,400
19 May 2022	11.05	11.70	11.04	11.50	11.35	261,300
18 May 2022	11.14	11.34	10.81	11.26	11.11	241,600
17 May 2022	11.13	11.50	11.13	11.37	11.22	165,300
17 May 2022	0.11 Dividend
16 May 2022	11.03	11.33	10.92	10.96	10.71	174,900
13 May 2022	10.91	11.25	10.80	11.02	10.76	225,600
12 May 2022	10.30	10.81	10.09	10.78	10.53	269,500
11 May 2022	11.31	11.31	10.43	10.47	10.23	317,400
10 May 2022	11.75	11.77	11.17	11.36	11.10	250,600
09 May 2022	12.04	12.16	11.57	11.62	11.35	257,000
06 May 2022	11.31	12.74	11.19	12.40	12.11	259,400
05 May 2022	11.54	11.98	11.28	11.54	11.27	342,600
04 May 2022	11.44	11.69	11.00	11.62	11.35	141,400
03 May 2022	11.00	11.89	10.96	11.47	11.20	259,200
02 May 2022	10.36	10.92	10.30	10.91	10.66	267,800
29 Apr 2022	11.04	11.33	10.43	10.46	10.22	188,900
28 Apr 2022	10.89	11.11	10.60	11.09	10.83	266,500
27 Apr 2022	10.75	10.97	10.64	10.72	10.47	181,700
26 Apr 2022	11.19	11.29	10.70	10.73	10.48	332,600
25 Apr 2022	11.24	11.50	11.08	11.37	11.11	207,400
22 Apr 2022	11.81	11.93	11.28	11.36	11.10	242,800
21 Apr 2022	12.27	12.46	11.61	11.84	11.57	324,400
20 Apr 2022	12.23	12.46	12.15	12.23	11.95	245,800
19 Apr 2022	11.49	12.35	11.49	12.18	11.90	430,000
18 Apr 2022	11.04	11.81	11.04	11.49	11.22	450,200
14 Apr 2022	12.15	12.29	10.98	11.04	10.78	1,540,800
13 Apr 2022	11.76	12.22	11.70	12.11	11.83	236,100
12 Apr 2022	12.14	12.62	11.86	11.90	11.62	189,900
11 Apr 2022	12.10	12.55	11.92	12.05	11.77	196,800
08 Apr 2022	12.46	12.70	12.15	12.18	11.90	135,600
07 Apr 2022	12.55	12.65	12.10	12.51	12.22	206,100
06 Apr 2022	13.11	13.21	12.56	12.62	12.33	208,900
05 Apr 2022	14.12	14.12	13.33	13.36	13.05	184,200
04 Apr 2022	14.08	14.41	13.99	14.19	13.86	163,100
01 Apr 2022	13.95	14.14	13.84	14.13	13.80	189,500
31 Mar 2022	13.91	14.27	13.89	13.93	13.61	214,200
30 Mar 2022	14.17	14.24	13.88	13.91	13.59	168,300
29 Mar 2022	13.95	14.31	13.89	14.19	13.86	240,200
28 Mar 2022	13.51	13.68	13.24	13.68	13.36	145,500
25 Mar 2022	13.77	13.78	13.36	13.56	13.25	111,900
24 Mar 2022	13.61	13.86	13.40	13.66	13.34	229,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

AUD/USD0.7125+0.0017(+0.24%)

OIL91.88-2.46(-2.61%)

GOLD1,818.90+11.70(+0.65%)

BTC-AUD34,616.05+778.51(+2.30%)

News that makes you smarter and richer... For free.

Sculptor Capital Management, Inc. (SCU)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

AUD/USD
0.7125
+0.0017(+0.24%)

OIL
91.88
-2.46(-2.61%)

GOLD
1,818.90
+11.70(+0.65%)

BTC-AUD
34,616.05
+778.51(+2.30%)