Sculptor Capital Management Inc. Class A Common Stockのデータ

Sculptor Capital Management Inc. Class A Common Stockの基本情報

名前 Sculptor Capital Management Inc. Class A Common Stock
ティッカー SCU
国 United States
上場年 nan
セクター Finance

Sculptor Capital Management Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.73 20.2 21.0 20.79 434200.0 20.79
2021-02-12 20.07 19.43 19.85 19.74 170900.0 19.74
2021-02-11 21.15 18.81 20.82 19.56 408700.0 19.56
2021-02-10 18.22 17.78 17.89 17.95 166100.0 17.95
2021-02-09 18.45 17.7 17.9 17.89 75000.0 17.89
2021-02-08 18.36 17.81 18.08 18.05 87500.0 18.05
2021-02-05 18.68 17.51 18.58 17.98 131000.0 17.98
2021-02-04 18.69 17.68 18.19 18.48 137100.0 18.48
2021-02-03 18.11 17.56 17.75 17.95 93100.0 17.95
2021-02-02 17.99 16.57 16.75 17.67 95200.0 17.67
2021-02-01 16.83 15.99 16.83 16.44 197800.0 16.44
2021-01-29 17.36 16.71 17.11 16.96 100400.0 16.96
2021-01-28 17.98 16.71 17.85 17.24 159700.0 17.24
2021-01-27 18.98 17.08 18.01 17.59 279300.0 17.59
2021-01-26 18.55 17.69 18.16 18.39 145300.0 18.39
2021-01-25 18.05 17.45 17.72 17.91 226300.0 17.91
2021-01-22 17.96 17.62 17.64 17.96 84400.0 17.96
2021-01-21 18.45 17.61 18.43 17.86 89700.0 17.86
2021-01-20 18.44 17.69 17.81 18.35 111200.0 18.35
2021-01-19 18.27 17.53 18.1 17.71 314700.0 17.71
2021-01-15 18.31 17.55 17.91 17.87 113100.0 17.87
2021-01-14 18.54 17.64 17.8 18.23 130700.0 18.23
2021-01-13 17.79 17.02 17.37 17.73 285800.0 17.73
2021-01-12 17.82 16.43 16.85 17.46 106000.0 17.46
2021-01-11 16.97 16.33 16.48 16.67 262400.0 16.67
2021-01-08 17.25 16.3 17.01 16.51 329800.0 16.51
2021-01-07 16.24 15.36 15.93 15.99 260400.0 15.99
2021-01-06 16.37 15.4 15.4 15.69 225900.0 15.69
2021-01-05 15.72 14.87 15.42 15.0 425000.0 15.0
2021-01-04 15.52 15.01 15.47 15.3 87700.0 15.3
2020-12-31 15.65 15.0 15.23 15.2 76500.0 15.2
2020-12-30 15.6 15.05 15.38 15.25 103500.0 15.25
2020-12-29 15.51 14.9 15.51 15.47 109400.0 15.47
2020-12-28 15.98 15.25 15.49 15.4 78100.0 15.4
2020-12-24 15.97 15.07 15.07 15.32 62500.0 15.32
2020-12-23 15.37 14.73 15.19 14.87 87300.0 14.87
2020-12-22 15.52 14.8 14.9 15.0 48500.0 15.0
2020-12-21 15.64 14.93 15.55 15.0 101900.0 15.0
2020-12-18 16.68 14.76 14.85 15.66 235300.0 15.66
2020-12-17 14.79 14.14 14.67 14.52 215700.0 14.52
2020-12-16 14.96 14.46 14.81 14.56 89400.0 14.56
2020-12-15 14.8 14.34 14.77 14.5 97300.0 14.5
2020-12-14 15.21 14.59 15.14 14.59 34700.0 14.59
2020-12-11 15.49 14.84 15.0 14.99 42900.0 14.99
2020-12-10 15.29 15.0 15.09 15.1 179000.0 15.1
2020-12-09 15.79 15.19 15.65 15.2 47800.0 15.2
2020-12-08 15.97 15.01 15.33 15.5 70700.0 15.5
2020-12-07 16.01 15.43 16.01 15.49 52400.0 15.49
2020-12-04 16.56 16.01 16.01 16.05 60900.0 16.05
2020-12-03 16.4 15.76 16.17 15.85 49300.0 15.85
2020-12-02 16.4 14.38 14.38 15.9 229500.0 15.9
2020-12-01 14.61 14.24 14.29 14.4 107800.0 14.4
2020-11-30 14.34 13.87 14.34 14.08 59600.0 14.08
2020-11-27 14.74 14.39 14.72 14.44 30300.0 14.44
2020-11-25 14.97 14.46 14.8 14.79 31800.0 14.79
2020-11-24 15.2 14.2 14.33 14.8 101800.0 14.8
2020-11-23 14.59 13.96 14.27 14.0 60300.0 14.0
2020-11-20 14.32 13.7 13.9 14.0 61800.0 14.0
2020-11-19 14.45 14.04 14.07 14.1 68900.0 14.1
2020-11-18 14.64 13.97 13.97 14.1 82700.0 14.1
2020-11-17 14.24 13.29 13.29 13.88 120800.0 13.88
2020-11-16 13.55 13.15 13.19 13.4 121200.0 13.4
2020-11-13 13.22 12.58 12.59 12.74 79000.0 12.74
2020-11-12 13.17 12.24 12.85 12.4 106700.0 12.4
2020-11-11 13.54 12.61 13.54 13.03 66300.0 13.03
2020-11-10 13.91 13.22 13.59 13.4 112800.0 13.4
2020-11-09 13.94 11.6 11.77 13.31 211200.0 13.31
2020-11-06 11.86 11.17 11.79 11.3 56600.0 11.3
2020-11-05 12.24 11.01 11.01 11.71 112200.0 11.71
2020-11-04 11.06 10.7 11.06 10.89 90300.0 10.89
2020-11-03 11.38 10.87 10.96 11.28 39800.0 11.28
2020-11-02 11.09 10.63 11.04 10.72 35200.0 10.72
2020-10-30 11.12 10.65 11.12 10.84 58100.0 10.84
2020-10-29 10.95 10.28 10.95 10.89 92500.0 10.89
2020-10-28 11.02 10.62 10.81 10.64 108200.0 10.64
2020-10-27 11.18 10.9 11.11 11.07 63100.0 11.07
2020-10-26 11.5 11.05 11.16 11.07 39900.0 11.07
2020-10-23 11.7 11.28 11.43 11.32 33200.0 11.32
2020-10-22 11.59 11.11 11.34 11.32 45500.0 11.32
2020-10-21 11.58 11.2 11.28 11.46 35600.0 11.46
2020-10-20 11.7 11.27 11.28 11.38 37000.0 11.38
2020-10-19 11.51 11.19 11.26 11.24 36600.0 11.24
2020-10-16 11.44 11.02 11.25 11.3 39200.0 11.3
2020-10-15 11.49 11.17 11.22 11.37 36100.0 11.37
2020-10-14 11.57 11.24 11.24 11.31 31200.0 11.31
2020-10-13 11.38 11.1 11.36 11.29 54200.0 11.29
2020-10-12 11.71 11.38 11.54 11.46 99000.0 11.46
2020-10-09 12.26 11.57 11.9 11.58 35800.0 11.58
2020-10-08 12.05 10.99 11.22 11.79 117700.0 11.79
2020-10-07 11.15 10.78 11.02 10.98 126400.0 10.98
2020-10-06 11.46 10.96 11.38 10.96 76400.0 10.96
2020-10-05 11.62 11.29 11.5 11.38 81300.0 11.38
2020-10-02 11.75 11.12 11.18 11.44 123000.0 11.44
2020-10-01 11.85 11.43 11.65 11.55 101000.0 11.55
2020-09-30 12.05 11.52 11.81 11.74 65900.0 11.74
2020-09-29 12.85 11.88 12.68 11.93 60800.0 11.93
2020-09-28 12.72 11.34 11.34 12.53 204600.0 12.53
2020-09-25 11.26 10.82 10.85 11.2 106600.0 11.2
2020-09-24 11.23 10.5 10.73 10.98 112100.0 10.98
2020-09-23 11.24 10.65 11.2 10.68 76700.0 10.68
2020-09-22 11.31 10.85 11.16 11.03 96600.0 11.03
2020-09-21 11.52 10.85 11.52 11.12 143100.0 11.12
2020-09-18 12.42 11.7 12.29 11.81 154500.0 11.81
2020-09-17 12.59 11.82 11.87 12.2 62100.0 12.2
2020-09-16 12.27 11.98 12.02 11.99 124300.0 11.99
2020-09-15 12.32 11.93 12.09 11.98 61600.0 11.98
2020-09-14 12.07 11.8 11.85 11.98 58100.0 11.98
2020-09-11 11.99 11.76 11.99 11.96 56000.0 11.96
2020-09-10 12.1 11.77 12.03 11.88 77400.0 11.88
2020-09-09 12.25 11.9 12.24 12.01 98900.0 12.01
2020-09-08 12.57 12.14 12.27 12.17 59100.0 12.17
2020-09-04 12.53 11.91 12.52 12.4 61500.0 12.4
2020-09-03 13.07 12.3 12.85 12.41 94000.0 12.41
2020-09-02 12.95 12.62 12.75 12.8 70200.0 12.8
2020-09-01 12.87 12.54 12.65 12.8 57900.0 12.8
2020-08-31 13.08 12.53 12.87 12.77 79000.0 12.77
2020-08-28 13.25 12.94 13.25 12.97 25200.0 12.97
2020-08-27 13.44 12.86 12.86 13.1 31800.0 13.1
2020-08-26 13.02 12.65 13.02 12.81 59800.0 12.81
2020-08-25 13.19 12.91 13.09 13.06 42500.0 13.06
2020-08-24 13.11 12.4 12.86 13.04 58100.0 13.04
2020-08-21 13.32 12.77 13.06 12.86 70800.0 12.86
2020-08-20 13.54 13.14 13.15 13.21 34900.0 13.21
2020-08-19 13.85 13.26 13.26 13.39 44100.0 13.39
2020-08-18 13.65 13.24 13.57 13.28 41600.0 13.28
2020-08-17 14.03 13.49 14.03 13.58 92400.0 13.58
2020-08-14 14.1 13.78 13.78 13.9 49400.0 13.9
2020-08-13 14.39 13.7 14.01 13.91 41500.0 13.91
2020-08-12 14.53 13.96 14.5 14.11 59900.0 14.11
2020-08-11 14.92 14.13 14.43 14.21 88700.0 14.21
2020-08-10 14.42 13.69 14.07 14.35 96800.0 14.35
2020-08-07 14.45 13.62 13.79 13.9 110600.0 13.9
2020-08-06 14.02 13.7 13.79 13.81 67200.0 13.81
2020-08-05 13.78 12.95 13.51 13.78 85300.0 13.78
2020-08-04 13.37 12.39 12.39 13.31 76700.0 13.31
2020-08-03 12.51 12.18 12.5 12.44 100500.0 12.44
2020-07-31 12.78 12.1 12.75 12.43 92200.0 12.43
2020-07-30 13.6 12.52 13.1 12.94 148400.0 12.94
2020-07-29 13.7 13.23 13.37 13.27 135600.0 13.27
2020-07-28 13.54 13.15 13.36 13.32 106200.0 13.32
2020-07-27 13.62 13.3 13.49 13.48 51900.0 13.48
2020-07-24 14.49 13.56 14.15 13.6 129100.0 13.6
2020-07-23 14.26 13.68 13.97 13.78 72900.0 13.78
2020-07-22 14.43 13.89 14.2 14.09 90200.0 14.09
2020-07-21 14.47 13.8 14.06 14.24 87600.0 14.24
2020-07-20 14.33 13.76 13.78 13.86 84900.0 13.86
2020-07-17 13.9 13.74 13.75 13.78 100300.0 13.78
2020-07-16 13.89 13.38 13.38 13.76 130500.0 13.76
2020-07-15 13.85 13.11 13.17 13.61 195200.0 13.61
2020-07-14 13.49 12.29 13.09 12.64 365200.0 12.64
2020-07-13 13.35 12.75 13.35 12.9 117900.0 12.9
2020-07-10 13.16 12.46 12.46 13.16 87600.0 13.16
2020-07-09 13.08 12.34 12.82 12.49 67400.0 12.49
2020-07-08 13.41 12.27 12.27 12.9 93500.0 12.9
2020-07-07 12.82 12.28 12.82 12.39 81300.0 12.39
2020-07-06 13.28 12.64 13.18 12.95 65900.0 12.95
2020-07-02 12.96 12.5 12.72 12.7 60400.0 12.7
2020-07-01 13.15 12.3 12.98 12.39 89000.0 12.39
2020-06-30 13.0 12.62 12.67 12.93 60000.0 12.93
2020-06-29 13.0 12.52 12.59 12.67 102500.0 12.67
2020-06-26 12.95 11.92 12.66 12.23 435200.0 12.23
2020-06-25 12.85 12.2 12.2 12.74 65600.0 12.74
2020-06-24 12.76 12.18 12.46 12.32 62000.0 12.32
2020-06-23 13.13 12.67 13.08 12.76 99800.0 12.76
2020-06-22 13.34 12.16 12.31 13.07 146900.0 13.07
2020-06-19 13.41 12.5 13.28 12.58 145600.0 12.58
2020-06-18 13.74 13.01 13.63 13.32 92600.0 13.32
2020-06-17 14.36 13.6 14.02 13.63 60100.0 13.63
2020-06-16 14.7 13.54 14.58 14.1 140600.0 14.1
2020-06-15 14.42 13.4 13.46 13.87 112500.0 13.87
2020-06-12 14.49 13.38 14.38 13.98 79000.0 13.98
2020-06-11 14.5 13.41 14.5 13.57 110500.0 13.57
2020-06-10 16.53 14.9 15.78 15.24 86000.0 15.24
2020-06-09 16.25 15.67 16.02 15.77 54000.0 15.77
2020-06-08 17.17 16.4 16.56 16.53 167100.0 16.53
2020-06-05 16.79 15.92 15.92 16.15 126500.0 16.15
2020-06-04 15.37 14.77 14.78 15.33 93800.0 15.33
2020-06-03 15.41 14.0 14.31 15.0 111500.0 15.0
2020-06-02 14.22 12.59 12.9 13.94 141400.0 13.94
2020-06-01 13.38 12.53 12.61 12.89 74500.0 12.89
2020-05-29 12.87 12.29 12.62 12.54 79300.0 12.54
2020-05-28 14.31 12.89 14.31 12.96 110200.0 12.96
2020-05-27 14.04 13.25 13.65 13.87 151700.0 13.87
2020-05-26 13.21 12.28 12.5 13.15 116500.0 13.15
2020-05-22 11.99 11.34 11.49 11.99 128400.0 11.99
2020-05-21 11.81 11.27 11.27 11.54 78100.0 11.54
2020-05-20 11.5 10.82 10.87 11.37 85800.0 11.37
2020-05-19 11.49 10.63 11.31 10.66 96500.0 10.66
2020-05-18 11.23 10.86 10.87 11.11 115200.0 11.11
2020-05-15 10.48 9.76 9.9 10.34 75700.0 10.34
2020-05-14 10.34 9.1 9.89 10.0 146200.0 10.0
2020-05-13 10.75 9.91 10.51 10.19 113600.0 10.19
2020-05-12 11.79 10.73 11.65 10.76 79300.0 10.76
2020-05-11 11.94 11.25 11.6 11.63 151500.0 11.63
2020-05-08 11.84 11.04 11.8 11.15 157400.0 11.15
2020-05-07 12.19 11.18 11.8 11.44 100400.0 11.44
2020-05-06 13.25 11.23 13.25 11.69 209800.0 11.69
2020-05-05 14.7 13.58 14.02 14.1 115400.0 14.1
2020-05-04 13.97 13.13 13.81 13.7 93000.0 13.7
2020-05-01 14.25 13.72 14.25 14.14 74900.0 14.14
2020-04-30 15.42 14.3 15.28 14.66 83300.0 14.66
2020-04-29 16.46 14.75 15.16 15.78 103100.0 15.78
2020-04-28 14.9 14.16 14.69 14.51 59600.0 14.51
2020-04-27 14.41 12.26 12.26 14.2 115000.0 14.2
2020-04-24 12.84 12.15 12.5 12.24 93800.0 12.24
2020-04-23 12.66 11.68 11.68 12.44 98100.0 12.44
2020-04-22 12.05 11.61 12.0 11.81 70500.0 11.81
2020-04-21 11.69 11.02 11.62 11.54 128800.0 11.54
2020-04-20 12.23 11.79 11.93 12.21 73000.0 12.21
2020-04-17 12.49 11.57 11.57 12.3 114300.0 12.3
2020-04-16 12.26 11.17 12.04 11.24 113300.0 11.24
2020-04-15 12.42 12.01 12.42 12.1 117900.0 12.1
2020-04-14 13.59 12.39 13.5 13.13 149700.0 13.13
2020-04-13 14.28 12.93 13.8 13.15 123800.0 13.15
2020-04-09 14.75 13.13 13.52 13.96 262800.0 13.96
2020-04-08 13.25 11.75 12.16 13.12 116700.0 13.12
2020-04-07 12.33 11.09 11.22 11.75 170100.0 11.75
2020-04-06 10.99 9.75 10.0 10.8 142300.0 10.8
2020-04-03 10.92 9.42 10.44 9.65 124800.0 9.65
2020-04-02 12.67 10.44 12.5 10.75 410900.0 10.75
2020-04-01 13.41 12.68 12.89 12.87 92900.0 12.87
2020-03-31 14.33 13.01 14.14 13.54 139700.0 13.54
2020-03-30 14.73 13.75 14.26 14.2 87700.0 14.2
2020-03-27 14.23 13.22 13.85 14.19 165300.0 14.19
2020-03-26 15.0 12.09 12.09 14.87 191100.0 14.87
2020-03-25 12.55 11.55 11.68 11.78 243800.0 11.78
2020-03-24 12.11 11.34 12.0 11.76 133700.0 11.76
2020-03-23 11.98 10.41 11.58 11.26 126700.0 11.26
2020-03-20 13.18 11.42 12.24 11.59 263500.0 11.59
2020-03-19 12.5 11.48 11.71 12.22 206400.0 12.22
2020-03-18 14.25 8.86 14.0 11.91 339200.0 11.91
2020-03-17 15.58 14.18 15.17 14.95 202500.0 14.95
2020-03-16 16.93 14.01 14.32 15.08 153600.0 15.08
2020-03-13 17.81 15.59 17.81 16.4 245800.0 16.4
2020-03-12 18.5 15.77 15.77 16.93 209200.0 16.93
2020-03-11 21.03 19.05 20.79 19.71 269900.0 19.71
2020-03-10 21.48 19.98 20.9 21.33 311700.0 21.33
2020-03-09 20.88 19.51 19.51 20.53 430100.0 20.53
2020-03-06 23.28 21.49 23.21 22.31 243300.0 22.31
2020-03-05 24.68 23.81 24.26 23.9 165300.0 23.9
2020-03-04 25.06 24.19 25.06 24.82 110500.0 24.82
2020-03-03 25.36 23.48 23.48 24.54 279000.0 24.54
2020-03-02 23.61 22.67 22.97 23.44 504200.0 23.44
2020-02-28 22.73 21.11 22.22 22.68 244300.0 22.68
2020-02-27 23.98 22.68 23.39 22.96 193500.0 22.96
2020-02-26 25.11 23.55 24.61 23.85 83200.0 23.85
2020-02-25 25.93 24.29 25.23 24.34 153800.0 24.34
2020-02-24 26.19 25.08 26.0 25.17 150800.0 25.17
2020-02-21 27.84 26.82 27.58 27.49 206100.0 26.96
2020-02-20 28.74 27.61 28.45 27.9 78900.0 27.36
2020-02-19 28.85 26.88 27.27 28.43 274600.0 27.88
2020-02-18 27.97 26.56 27.66 27.2 281600.0 26.68