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

Saratoga Investment Corp (NY: SAR )

23.46 +0.09 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 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 (%)
May 29, 2015 7.772 7.772 7.552 7.649 100,351 -0.11(-1.47%)
May 28, 2015 7.882 7.882 7.706 7.763 32,164 -0.03(-0.39%)
May 27, 2015 7.838 7.899 7.794 7.794 67,858 +0.00(+0.06%)
May 26, 2015 7.864 7.864 7.693 7.789 116,776 +0.10(+1.26%)
May 22, 2015 7.587 7.693 7.693 7.693 63,768 +0.13(+1.74%)
May 21, 2015 7.618 7.618 7.464 7.561 51,160 +0.15(+2.00%)
May 20, 2015 7.379 7.515 7.347 7.413 148,096 +0.03(+0.46%)
May 19, 2015 7.520 7.520 7.307 7.379 81,971 -0.06(-0.84%)
May 18, 2015 7.375 7.532 7.375 7.441 183,903 +0.12(+1.58%)
May 15, 2015 7.337 7.420 7.258 7.325 120,043 +0.34(+4.93%)
May 14, 2015 6.989 7.039 6.981 6.981 9,118 -0.02(-0.30%)
May 13, 2015 7.047 7.047 7.001 7.001 19,470 -0.01(-0.12%)
May 12, 2015 7.006 7.043 6.948 7.010 2,487 +0.00(+0.06%)
May 11, 2015 7.018 7.047 6.952 7.006 23,957 -0.02(-0.24%)
May 08, 2015 7.029 7.029 6.948 7.022 28,567 -0.01(-0.18%)
May 07, 2015 7.047 7.047 7.001 7.035 14,170 +0.00(+0.00%)
May 06, 2015 7.006 7.035 6.985 7.035 33,662 -0.01(-0.08%)
May 05, 2015 6.985 7.047 6.964 7.040 15,547 +0.01(+0.14%)
May 04, 2015 7.043 7.047 6.952 7.030 29,235 +0.04(+0.59%)
May 01, 2015 6.948 7.026 6.948 6.989 15,595 +0.02(+0.24%)
Apr 30, 2015 6.890 6.972 6.823 6.972 17,130 +0.12(+1.82%)
Apr 29, 2015 6.832 6.852 6.730 6.848 61,230 +0.12(+1.82%)
Apr 28, 2015 6.648 6.730 6.648 6.726 47,964 +0.04(+0.61%)
Apr 27, 2015 6.726 6.730 6.648 6.685 30,791 -0.02(-0.36%)
Apr 24, 2015 6.705 6.730 6.632 6.709 26,023 -0.02(-0.24%)
Apr 23, 2015 6.652 6.726 6.628 6.726 39,110 -0.00(-0.06%)
Apr 22, 2015 6.828 6.832 6.722 6.730 133,251 +0.01(+0.12%)
Apr 21, 2015 6.685 6.754 6.681 6.722 84,284 +0.03(+0.43%)
Apr 20, 2015 6.648 6.726 6.648 6.693 85,589 +0.01(+0.12%)
Apr 17, 2015 6.652 6.726 6.628 6.685 40,223 -0.02(-0.36%)
Apr 16, 2015 6.648 6.722 6.648 6.709 52,284 +0.02(+0.30%)
Apr 15, 2015 6.730 6.730 6.640 6.689 47,792 -0.04(-0.61%)
Apr 14, 2015 6.730 6.775 6.665 6.730 31,068 +0.00(+0.06%)
Apr 13, 2015 6.726 6.775 6.693 6.726 35,889 +0.00(+0.06%)
Apr 10, 2015 6.587 6.730 6.526 6.722 21,678 +0.11(+1.73%)
Apr 09, 2015 6.567 6.620 6.550 6.607 69,561 +0.10(+1.50%)
Apr 08, 2015 6.485 6.567 6.467 6.510 35,116 +0.02(+0.38%)
Apr 07, 2015 6.485 6.485 6.468 6.485 18,685 +0.02(+0.32%)
Apr 06, 2015 6.465 6.469 6.448 6.465 44,752 +0.00(+0.00%)
Apr 02, 2015 6.469 6.465 6.465 6.465 11,033 +0.00(+0.06%)
Apr 01, 2015 6.465 6.477 6.444 6.461 41,435 -0.00(-0.06%)
Mar 31, 2015 6.375 6.471 6.346 6.465 43,788 +0.09(+1.34%)
Mar 30, 2015 6.322 6.390 6.314 6.379 18,917 +0.06(+0.97%)
Mar 27, 2015 6.322 6.334 6.297 6.318 21,413 -0.00(-0.06%)
Mar 26, 2015 6.226 6.326 6.216 6.322 8,492 +0.05(+0.78%)
Mar 25, 2015 6.208 6.285 6.208 6.273 25,608 +0.02(+0.33%)
Mar 24, 2015 6.363 6.367 6.236 6.253 11,974 -0.00(-0.07%)
Mar 23, 2015 6.306 6.363 6.253 6.257 20,197 -0.04(-0.71%)
Mar 20, 2015 6.147 6.306 6.138 6.302 46,537 +0.07(+1.11%)
Mar 19, 2015 6.302 6.306 6.232 6.232 22,348 -0.02(-0.39%)
Mar 18, 2015 6.289 6.322 6.240 6.257 43,261 -0.07(-1.03%)
Mar 17, 2015 6.342 6.401 6.318 6.322 12,327 -0.04(-0.58%)
Mar 16, 2015 6.448 6.448 6.359 6.359 10,385 -0.03(-0.45%)
Mar 13, 2015 6.387 6.424 6.326 6.387 28,479 -0.01(-0.19%)
Mar 12, 2015 6.399 6.427 6.399 6.399 9,032 -0.01(-0.19%)
Mar 11, 2015 6.514 6.518 6.395 6.412 15,451 +0.00(+0.06%)
Mar 10, 2015 6.399 6.514 6.399 6.408 14,931 -0.06(-0.88%)
Mar 09, 2015 6.461 6.518 6.461 6.465 10,567 -0.04(-0.63%)
Mar 06, 2015 6.448 6.518 6.448 6.505 12,786 +0.02(+0.31%)
Mar 05, 2015 6.440 6.485 6.440 6.485 15,698 +0.03(+0.51%)
Mar 04, 2015 6.461 6.461 6.440 6.452 3,984 -0.01(-0.13%)
Mar 03, 2015 6.444 6.444 6.444 6.461 16,757 +0.02(+0.32%)
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.