Sculptor Capital Management, Inc. - SCU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 17, 2023	12.72	12.72	12.72	12.72	12.72	0
November 16, 2023	12.74	12.72	12.72	12.77	12.72	2.91M
November 15, 2023	12.73	12.75	12.75	12.77	12.72	1.18M
November 14, 2023	12.66	12.75	12.75	12.78	12.66	1.54M
November 13, 2023	12.67	12.68	12.68	12.69	12.66	295,304
November 10, 2023	12.66	12.67	12.67	12.68	12.6	281,175
November 09, 2023	12.67	12.67	12.67	12.67	12.64	488,092
November 08, 2023	12.66	12.65	12.65	12.68	12.63	485,357
November 07, 2023	12.62	12.64	12.64	12.66	12.57	448,535
November 06, 2023	12.59	12.67	12.67	12.68	12.58	331,129
November 03, 2023	12.63	12.57	12.57	12.63	12.52	784,093
November 02, 2023	12.5	12.58	12.58	12.62	12.5	386,167
November 01, 2023	12.64	12.55	12.55	12.66	12.3	821,292
October 31, 2023	12.69	12.65	12.65	12.69	12.64	683,680
October 30, 2023	12.65	12.66	12.66	12.7	12.65	224,732
October 27, 2023	12.65	12.65	12.65	12.68	12.63	2.1M
October 26, 2023	12.34	12.39	12.39	12.46	12.34	73,246
October 25, 2023	12.4	12.38	12.38	12.48	12.09	406,232
October 24, 2023	12.07	12.16	12.16	12.19	12.07	141,800
October 23, 2023	12.18	12.08	12.08	12.2	12.05	152,459
October 20, 2023	12.23	12.13	12.13	12.24	12.12	158,829
October 19, 2023	12.12	12.16	12.16	12.25	12.08	96,143
October 18, 2023	12.28	12.14	12.14	12.29	12.1	226,552
October 17, 2023	12.25	12.31	12.31	12.31	12.21	132,877
October 16, 2023	12.28	12.27	12.27	12.29	12.26	109,599
October 13, 2023	12.23	12.22	12.22	12.25	12.14	110,807
October 12, 2023	12.2	12.25	12.25	12.29	12.06	480,749
October 11, 2023	11.97	11.96	11.96	12.02	11.86	236,516
October 10, 2023	12.2	11.97	11.97	12.29	11.83	195,218
October 09, 2023	12.23	12.22	12.22	12.24	12.18	211,694
October 06, 2023	12.15	12.24	12.24	12.4	12.13	382,266
October 05, 2023	12.29	12.25	12.25	12.31	12.23	261,939
October 04, 2023	12.23	12.29	12.29	12.29	12.11	256,194
October 03, 2023	12.07	12.22	12.22	12.23	12	505,035
October 02, 2023	11.56	11.38	11.38	11.61	11.32	315,460
September 29, 2023	11.7	11.6	11.6	11.7	11.57	152,907
September 28, 2023	11.68	11.66	11.66	11.79	11.58	256,273
September 27, 2023	11.58	11.69	11.69	11.78	11.56	81,516
September 26, 2023	11.47	11.5	11.5	11.57	11.46	264,489
September 25, 2023	11.66	11.54	11.54	11.73	11.49	407,975
September 22, 2023	11.65	11.71	11.71	11.82	11.65	93,543
September 21, 2023	11.78	11.66	11.66	11.88	11.64	166,057
September 20, 2023	11.81	11.82	11.82	11.94	11.7	68,560
September 19, 2023	11.69	11.75	11.75	11.85	11.63	220,194
September 18, 2023	12.03	11.75	11.75	12.03	11.72	255,554
September 15, 2023	12.05	12.02	12.02	12.2	11.98	781,566
September 14, 2023	12.12	12.05	12.05	12.28	12.01	91,970
September 13, 2023	12.19	12.01	12.01	12.24	12	93,078
September 12, 2023	12	12.13	12.13	12.14	11.97	177,560
September 11, 2023	12.24	12.02	12.02	12.24	11.99	295,532
September 08, 2023	12.02	12.16	12.16	12.36	11.98	321,994
September 07, 2023	11.91	11.98	11.98	12	11.75	273,412
September 06, 2023	11.96	11.85	11.85	11.96	11.69	149,729
September 05, 2023	11.74	11.91	11.91	11.91	11.63	125,861
September 01, 2023	11.61	11.75	11.75	11.77	11.61	183,379
August 31, 2023	11.45	11.62	11.62	11.64	11.43	235,911
August 30, 2023	11.61	11.44	11.44	11.7	11.44	116,807
August 29, 2023	11.6	11.65	11.65	11.72	11.54	124,768
August 28, 2023	11.4	11.6	11.6	11.61	11.39	120,130
August 25, 2023	11.48	11.41	11.41	11.64	11.36	96,374

Sculptor Capital Management, Inc. (SCU) NYSE