AB Cap Fund, Inc. - AB Sustainable US Thematic Portfolio (SUTCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.70
+0.18 (1.16%)
Dec 20, 2024, 4:00 PM EST
SUTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.13% |
| Dec 24, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.63% |
| Dec 23, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.51% |
| Dec 20, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.16% |
| Dec 19, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| Dec 18, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -2.14% |
| Dec 17, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.56% |
| Dec 16, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.06% |
| Dec 13, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.44% |
| Dec 12, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -19.53% |
| Dec 11, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.25% |
| Dec 10, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 16.66 | -0.60% |
| Dec 9, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 16.76 | -0.55% |
| Dec 6, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 16.85 | -0.15% |
| Dec 5, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 16.88 | -0.74% |
| Dec 4, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 17.00 | 0.80% |
| Dec 3, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 16.87 | -0.54% |
| Dec 2, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 16.96 | 0.10% |
| Nov 29, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 16.94 | 0.40% |
| Nov 27, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 16.88 | -0.30% |
| Nov 26, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 16.93 | -0.15% |
| Nov 25, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 16.95 | 0.55% |
| Nov 22, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 16.86 | 0.65% |
| Nov 21, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 16.75 | 1.11% |
| Nov 20, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 16.57 | 0.61% |
| Nov 19, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 16.47 | 0.31% |
| Nov 18, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 16.42 | 0.15% |
| Nov 15, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 16.39 | -1.36% |
| Nov 14, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 16.62 | -1.25% |
| Nov 13, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 16.83 | -0.15% |
| Nov 12, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 16.85 | -0.35% |
| Nov 11, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 16.91 | -0.30% |
| Nov 8, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 16.96 | 0.10% |
| Nov 7, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 16.94 | 0.60% |
| Nov 6, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 16.84 | 1.31% |
| Nov 5, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 16.62 | 1.02% |
| Nov 4, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 16.46 | - |
| Nov 1, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 16.46 | 0.56% |
| Oct 31, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 16.37 | -2.50% |
| Oct 30, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 16.78 | -0.45% |
| Oct 29, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 16.86 | 0.45% |
| Oct 28, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 16.78 | 0.20% |
| Oct 25, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 16.75 | -0.05% |
| Oct 24, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 16.76 | -0.60% |
| Oct 23, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 16.86 | -0.64% |
| Oct 22, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 16.97 | -0.49% |
| Oct 21, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 17.05 | -0.49% |
| Oct 18, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 17.14 | 0.25% |
| Oct 17, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 17.09 | 0.34% |
| Oct 16, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 17.04 | 0.25% |
| Oct 15, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 16.99 | -1.17% |
| Oct 14, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 17.20 | 0.79% |
| Oct 11, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 17.06 | 0.79% |
| Oct 10, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 16.93 | -0.25% |
| Oct 9, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 16.97 | 0.65% |
| Oct 8, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 16.86 | 0.85% |
| Oct 7, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 16.72 | -0.89% |
| Oct 4, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 16.87 | 0.50% |
| Oct 3, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 16.78 | -0.10% |
| Oct 2, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 16.80 | 0.35% |
| Oct 1, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 16.74 | -1.29% |
| Sep 30, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 16.96 | 0.15% |
| Sep 27, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 16.94 | -0.15% |
| Sep 26, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 16.96 | 1.00% |
| Sep 25, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 16.79 | -0.40% |
| Sep 24, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 16.86 | 0.10% |
| Sep 23, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 16.84 | 0.50% |
| Sep 20, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 16.76 | -0.50% |
| Sep 19, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 16.84 | 1.46% |
| Sep 18, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 16.60 | -0.40% |
| Sep 17, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 16.67 | -0.35% |
| Sep 16, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 16.73 | - |
| Sep 13, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 16.73 | 0.30% |
| Sep 12, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 16.68 | 0.71% |
| Sep 11, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 16.56 | 0.92% |
| Sep 10, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 16.41 | 0.26% |
| Sep 9, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 16.37 | 1.19% |
| Sep 6, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 16.17 | -1.53% |
| Sep 5, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 16.42 | -0.36% |
| Sep 4, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 16.48 | 0.05% |
| Sep 3, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 16.47 | -2.38% |
| Aug 30, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 16.88 | 0.75% |
| Aug 29, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 16.75 | 0.40% |
| Aug 28, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 16.68 | -0.55% |
| Aug 27, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 16.78 | 0.40% |
| Aug 26, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 16.71 | -0.55% |
| Aug 23, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 16.80 | 1.06% |
| Aug 22, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 16.62 | -0.90% |
| Aug 21, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 16.78 | 0.50% |
| Aug 20, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 16.69 | -0.15% |
| Aug 19, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 16.72 | 0.96% |
| Aug 16, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 16.56 | 0.15% |
| Aug 15, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 16.53 | 1.23% |
| Aug 14, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 16.33 | 0.21% |
| Aug 13, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 16.30 | 1.57% |
| Aug 12, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 16.05 | -0.31% |
| Aug 9, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 16.10 | - |
| Aug 8, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 16.10 | 2.51% |
| Aug 7, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 15.70 | -0.95% |
| Aug 6, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 15.85 | 1.07% |