Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Capital Sen (OP: )

0.7065 UNCHANGED
Last Price Updated: 11:00 AM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.000 2.030 1.850 1.980 123,784 -0.01(-0.50%)
Sep 29, 2022 1.740 2.100 1.740 1.990 164,941 -0.21(-9.55%)
Sep 28, 2022 2.100 2.200 1.990 2.200 288,886 +0.10(+4.76%)
Sep 27, 2022 2.360 2.370 2.100 2.100 135,300 -0.23(-9.87%)
Sep 26, 2022 2.400 2.420 2.320 2.330 88,572 -0.09(-3.72%)
Sep 23, 2022 2.620 2.620 2.280 2.420 181,686 -0.25(-9.36%)
Sep 22, 2022 2.865 2.865 2.605 2.670 80,115 -0.12(-4.47%)
Sep 21, 2022 2.790 3.020 2.790 2.795 132,668 +0.00(+0.18%)
Sep 20, 2022 2.810 2.810 2.700 2.790 293,424 +0.00(+0.18%)
Sep 19, 2022 2.850 2.850 2.690 2.785 57,254 -0.06(-2.28%)
Sep 16, 2022 2.930 2.950 2.640 2.850 144,356 -0.11(-3.72%)
Sep 15, 2022 3.060 3.200 2.900 2.960 92,788 +0.00(+0.00%)
Sep 14, 2022 3.000 3.000 2.760 2.960 58,528 +0.23(+8.42%)
Sep 13, 2022 3.020 3.150 2.660 2.730 71,376 -0.21(-7.14%)
Sep 12, 2022 2.900 3.160 2.825 2.940 107,191 +0.04(+1.38%)
Sep 09, 2022 2.990 2.990 2.685 2.900 40,056 +0.16(+5.84%)
Sep 08, 2022 2.500 2.750 2.480 2.740 49,587 +0.29(+11.84%)
Sep 07, 2022 2.670 2.670 2.240 2.450 178,550 -0.17(-6.49%)
Sep 06, 2022 2.800 2.860 2.580 2.620 68,048 -0.13(-4.73%)
Sep 02, 2022 2.730 2.930 2.570 2.750 160,441 +0.01(+0.24%)
Sep 01, 2022 2.760 2.780 2.610 2.744 123,954 -0.06(-2.02%)
Aug 31, 2022 2.950 3.000 2.590 2.800 281,951 -0.22(-7.28%)
Aug 30, 2022 3.210 3.216 2.910 3.020 193,463 -0.13(-4.13%)
Aug 29, 2022 3.000 3.200 2.950 3.150 308,537 +0.06(+1.94%)
Aug 26, 2022 2.900 3.170 2.630 3.090 282,880 +0.16(+5.32%)
Aug 25, 2022 3.070 3.190 2.810 2.934 285,891 -0.17(-5.35%)
Aug 24, 2022 3.250 3.250 2.530 3.100 241,881 -0.15(-4.62%)
Aug 23, 2022 3.200 3.250 3.190 3.250 121,796 +0.06(+1.72%)
Aug 22, 2022 3.250 3.250 3.110 3.195 301,006 +0.09(+3.06%)
Aug 19, 2022 2.480 3.300 2.480 3.100 406,986 +0.56(+22.02%)
Aug 18, 2022 2.430 2.570 2.430 2.541 197,737 +0.14(+5.85%)
Aug 17, 2022 2.320 2.470 2.308 2.400 243,167 +0.14(+6.19%)
Aug 16, 2022 2.190 2.350 2.190 2.260 191,175 +0.11(+5.12%)
Aug 15, 2022 2.040 2.200 2.040 2.150 413,247 +0.11(+5.39%)
Aug 12, 2022 1.950 2.050 1.870 2.040 236,498 +0.13(+6.75%)
Aug 11, 2022 1.850 1.980 1.835 1.911 176,866 +0.11(+6.17%)
Aug 10, 2022 2.000 2.000 1.800 1.800 141,400 +0.01(+0.28%)
Aug 09, 2022 1.660 1.920 1.660 1.795 79,229 +0.10(+6.21%)
Aug 08, 2022 1.690 1.710 1.650 1.690 16,514 +0.04(+2.42%)
Aug 05, 2022 1.600 1.705 1.595 1.650 65,880 -0.02(-1.20%)
Aug 04, 2022 1.625 1.700 1.580 1.670 73,757 +0.00(+0.30%)
Aug 03, 2022 1.700 1.750 1.650 1.665 79,350 -0.01(-0.89%)
Aug 02, 2022 1.880 1.891 1.610 1.680 251,417 -0.20(-10.64%)
Aug 01, 2022 1.954 1.955 1.880 1.880 59,833 -0.08(-4.08%)
Jul 29, 2022 1.960 1.980 1.950 1.960 30,739 +0.00(+0.00%)
Jul 28, 2022 1.975 2.000 1.950 1.960 98,369 -0.02(-0.76%)
Jul 27, 2022 1.993 2.000 1.970 1.975 35,200 +0.01(+0.25%)
Jul 26, 2022 2.000 2.020 1.950 1.970 109,317 -0.02(-1.01%)
Jul 25, 2022 2.000 2.020 1.930 1.990 166,255 +0.01(+0.51%)
Jul 22, 2022 2.020 2.020 1.970 1.980 79,959 -0.01(-0.50%)
Jul 21, 2022 1.945 2.030 1.940 1.990 237,098 +0.02(+1.02%)
Jul 20, 2022 1.930 2.050 1.890 1.970 216,948 +0.09(+4.79%)
Jul 19, 2022 1.900 2.010 1.830 1.880 154,848 +0.22(+13.25%)
Jul 18, 2022 1.610 1.740 1.610 1.660 37,458 +0.05(+3.11%)
Jul 15, 2022 1.620 1.800 1.610 1.610 51,755 +0.00(+0.00%)
Jul 14, 2022 1.670 1.700 1.605 1.610 26,276 -0.02(-1.53%)
Jul 13, 2022 1.545 1.690 1.545 1.635 32,928 +0.08(+5.48%)
Jul 12, 2022 1.645 1.650 1.510 1.550 118,373 -0.14(-8.28%)
Jul 11, 2022 1.645 1.690 1.640 1.690 57,408 +0.04(+2.42%)
Jul 08, 2022 1.650 1.700 1.610 1.650 53,234 +0.00(+0.00%)
Jul 07, 2022 1.490 1.700 1.485 1.650 173,338 +0.15(+10.00%)
Jul 06, 2022 1.680 1.680 1.470 1.500 102,812 -0.19(-10.98%)
Jul 05, 2022 1.730 1.770 1.670 1.685 41,412 -0.05(-2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.