Sculptor Capital Management, Inc. - Price History
Stock symbol SCU is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SCU (Sculptor Capital Management, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $12.72 | $12.72 |
| November 2023 | $12.72 | $12.72 |
| October 2023 | $12.65 | $12.65 |
| September 2023 | $11.60 | $11.60 |
| August 2023 | $11.62 | $11.62 |
| July 2023 | $10.95 | $10.95 |
| June 2023 | $8.83 | $8.83 |
| May 2023 | $8.65 | $8.65 |
| April 2023 | $8.27 | $8.33 |
| March 2023 | $8.55 | $8.61 |
| February 2023 | $8.70 | $8.97 |
| January 2023 | $9.02 | $9.29 |
| December 2022 | $8.40 | $8.66 |
| November 2022 | $9.75 | $10.05 |
| October 2022 | $10.28 | $10.61 |
| September 2022 | $8.57 | $8.84 |
| August 2022 | $9.14 | $9.43 |
| July 2022 | $9.38 | $9.81 |
| June 2022 | $7.99 | $8.35 |
| May 2022 | $11.50 | $12.02 |
| April 2022 | $9.90 | $10.46 |
| March 2022 | $13.19 | $13.93 |
| February 2022 | $12.13 | $12.81 |
| January 2022 | $18.56 | $19.60 |
| December 2021 | $20.21 | $21.35 |
| November 2021 | $17.16 | $18.12 |
| October 2021 | $24.78 | $26.50 |
| September 2021 | $26.08 | $27.89 |
| August 2021 | $26.46 | $28.30 |
| July 2021 | $21.29 | $23.22 |
| June 2021 | $22.55 | $24.59 |
| May 2021 | $23.96 | $26.13 |
| April 2021 | $20.61 | $22.74 |
| March 2021 | $19.83 | $21.88 |
| February 2021 | $18.71 | $20.64 |
| January 2021 | $13.92 | $16.96 |
| December 2020 | $12.47 | $15.20 |
| November 2020 | $11.55 | $14.08 |
| October 2020 | $8.89 | $10.84 |
| September 2020 | $9.63 | $11.74 |
| August 2020 | $10.48 | $12.77 |
| July 2020 | $10.20 | $12.43 |
| June 2020 | $10.61 | $12.93 |
| May 2020 | $10.29 | $12.54 |
| April 2020 | $12.03 | $14.66 |
| March 2020 | $11.11 | $13.54 |
| February 2020 | $18.61 | $22.68 |
| January 2020 | $18.46 | $22.94 |
| December 2019 | $17.78 | $22.10 |
| November 2019 | $15.59 | $19.38 |
| October 2019 | $14.43 | $17.97 |
| September 2019 | $15.65 | $19.48 |
| August 2019 | $18.07 | $22.50 |
| July 2019 | $18.44 | $23.28 |
| June 2019 | $18.19 | $22.96 |
| May 2019 | $14.37 | $18.14 |
| April 2019 | $11.40 | $14.68 |
| March 2019 | $12.75 | $16.41 |
| February 2019 | $9.64 | $12.60 |
| January 2019 | $10.28 | $13.43 |
| December 2018 | $7.04 | $0.92 |
| November 2018 | $7.81 | $1.02 |
| October 2018 | $8.87 | $1.18 |
| September 2018 | $11.12 | $1.48 |
| August 2018 | $13.75 | $1.83 |
| July 2018 | $15.54 | $2.09 |
| June 2018 | $14.35 | $1.93 |
| May 2018 | $15.02 | $2.02 |
| April 2018 | $14.36 | $1.95 |
| March 2018 | $19.66 | $2.67 |
| February 2018 | $19.66 | $2.67 |
| January 2018 | $18.32 | $2.56 |
| December 2017 | $17.90 | $2.50 |
| November 2017 | $21.12 | $2.95 |
| October 2017 | $27.03 | $3.80 |
| September 2017 | $22.90 | $3.22 |
| August 2017 | $20.34 | $2.86 |
| July 2017 | $21.27 | $3.01 |
| June 2017 | $18.09 | $2.56 |
| May 2017 | $15.83 | $2.24 |
| April 2017 | $16.82 | $2.40 |
| March 2017 | $15.84 | $2.26 |
| February 2017 | $20.11 | $2.87 |
| January 2017 | $22.70 | $3.25 |
| December 2016 | $23.12 | $3.31 |
| November 2016 | $20.96 | $3 |
| October 2016 | $21.30 | $3.05 |
| September 2016 | $30.32 | $4.34 |
| August 2016 | $27.03 | $3.87 |
| July 2016 | $23.47 | $3.36 |
| June 2016 | $26.54 | $3.80 |
| May 2016 | $28.15 | $4.03 |
| April 2016 | $27.94 | $4 |
| March 2016 | $30.39 | $4.35 |
| February 2016 | $30.74 | $4.40 |
| January 2016 | $36.04 | $5.16 |
| December 2015 | $43.52 | $6.23 |
| November 2015 | $43.17 | $6.18 |
| October 2015 | $48.60 | $7 |
| September 2015 | $60.61 | $8.73 |
| August 2015 | $70.05 | $10.09 |
| July 2015 | $79.44 | $11.59 |
| June 2015 | $83.76 | $12.22 |
| May 2015 | $85.95 | $12.54 |
| April 2015 | $86.96 | $12.91 |
| March 2015 | $85.14 | $12.64 |
| February 2015 | $82.99 | $12.32 |
| January 2015 | $71.92 | $11.09 |
| December 2014 | $75.74 | $11.68 |
| November 2014 | $76.84 | $11.85 |
| October 2014 | $70.23 | $11.02 |
| September 2014 | $67.96 | $10.71 |
| August 2014 | $78.56 | $12.38 |
| July 2014 | $85.24 | $13.61 |
| June 2014 | $86.32 | $13.83 |
| May 2014 | $82.95 | $13.29 |
| April 2014 | $73.41 | $11.99 |
| March 2014 | $84 | $13.77 |
| February 2014 | $82.17 | $13.47 |
| January 2014 | $79.02 | $13.98 |
| December 2013 | $83.39 | $14.80 |
| November 2013 | $78.26 | $13.89 |
| October 2013 | $69.03 | $12.49 |
| September 2013 | $60.51 | $10.99 |
| August 2013 | $58.42 | $10.61 |
| July 2013 | $61.43 | $11.30 |
| June 2013 | $56.51 | $10.44 |
| May 2013 | $60.57 | $11.19 |
| April 2013 | $54.18 | $10.26 |
| March 2013 | $49.14 | $9.35 |
| February 2013 | $47.98 | $9.13 |
| January 2013 | $48.27 | $9.90 |
| December 2012 | $46.08 | $9.50 |
| November 2012 | $46.18 | $9.52 |
| October 2012 | $47.96 | $10.01 |
| September 2012 | $46.06 | $9.66 |
| August 2012 | $37.62 | $7.89 |
| July 2012 | $34 | $7.25 |
| June 2012 | $35.30 | $7.58 |
| May 2012 | $33.76 | $7.25 |
| April 2012 | $40.39 | $8.78 |
| March 2012 | $42.44 | $9.28 |
| February 2012 | $43.13 | $9.43 |
| January 2012 | $45.22 | $9.93 |
| December 2011 | $38.11 | $8.41 |
| November 2011 | $35.62 | $7.86 |
| October 2011 | $48.91 | $10.91 |
| September 2011 | $40.74 | $9.13 |
| August 2011 | $50.65 | $11.35 |
| July 2011 | $54.44 | $12.36 |
| June 2011 | $60.86 | $13.87 |
| May 2011 | $64.98 | $14.81 |
| April 2011 | $69.89 | $16.07 |
| March 2011 | $70.77 | $16.32 |
| February 2011 | $69.86 | $16.11 |
| January 2011 | $66.80 | $16.06 |
| December 2010 | $64.60 | $15.58 |
| November 2010 | $57.18 | $13.79 |
| October 2010 | $60.86 | $14.77 |
| September 2010 | $61.19 | $14.90 |
| August 2010 | $51.17 | $12.46 |
| July 2010 | $56.02 | $13.74 |
| June 2010 | $51.14 | $12.59 |
| May 2010 | $58.34 | $14.36 |
| April 2010 | $70.81 | $17.52 |
| March 2010 | $64.50 | $16 |
| February 2010 | $55.06 | $13.66 |
| January 2010 | $52.16 | $13.53 |
| December 2009 | $52.84 | $13.74 |
| November 2009 | $44.99 | $11.70 |
| October 2009 | $46.38 | $12.13 |
| September 2009 | $46.53 | $12.17 |
| August 2009 | $38.16 | $9.98 |
| July 2009 | $39.76 | $10.42 |
| June 2009 | $34 | $8.91 |
| May 2009 | $37.70 | $9.88 |
| April 2009 | $28.23 | $7.44 |
| March 2009 | $23.03 | $6.07 |
| February 2009 | $19.58 | $5.16 |
| January 2009 | $18.62 | $4.95 |
| December 2008 | $19.37 | $5.15 |
| November 2008 | $18.69 | $4.97 |
| October 2008 | $17.40 | $4.65 |
| September 2008 | $43.74 | $11.69 |
| August 2008 | $66.79 | $17.85 |
| July 2008 | $60.76 | $16.34 |
| June 2008 | $70.68 | $19.01 |
| May 2008 | $76.74 | $20.64 |
| April 2008 | $71.87 | $19.41 |
| March 2008 | $77.76 | $21 |
| February 2008 | $85.68 | $23.14 |
| January 2008 | $81.58 | $22.03 |
| December 2007 | $97.31 | $26.28 |
| November 2007 | $87.18 | $24.65 |
SCU
Price: $12.72
52 week price:
Dividend Yield: 3.14%
5-year range yield:
Forward Dividend Yield: 4.09%
Payout Ratio: 15.85%
Payout Ratio Range:
Dividend Per Share: 0.52 USD
Earnings Per Share: 1.64 USD
P/E Ratio: 67.21
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 94800
Market Capitalization: 369.0 million
Average Dividend Frequency: 5
Years Paying Dividends: 7
DGR3: 30.00%
DGR5: 30.00%