Skip to main content

Saratoga Investment Corp (NY: SAR )

23.00 -0.48 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 23.57 23.98 23.42 23.98 72,506 +0.50(+2.14%)
Nov 29, 2023 23.62 23.62 23.34 23.48 94,521 +0.02(+0.08%)
Nov 28, 2023 23.58 23.58 23.35 23.46 66,488 -0.05(-0.19%)
Nov 27, 2023 23.59 23.59 23.35 23.51 53,854 -0.08(-0.35%)
Nov 24, 2023 23.52 23.67 23.46 23.59 34,536 +0.07(+0.31%)
Nov 22, 2023 23.57 23.62 23.40 23.52 53,054 +0.09(+0.39%)
Nov 21, 2023 23.42 23.52 23.37 23.42 67,276 +0.03(+0.12%)
Nov 20, 2023 23.38 23.69 23.33 23.40 88,338 -0.11(-0.47%)
Nov 17, 2023 23.53 23.56 23.37 23.51 62,627 +0.13(+0.55%)
Nov 16, 2023 23.52 23.52 23.19 23.38 83,205 -0.09(-0.39%)
Nov 15, 2023 23.49 23.57 23.28 23.47 83,710 +0.25(+1.06%)
Nov 14, 2023 23.07 23.29 23.05 23.22 57,557 +0.29(+1.28%)
Nov 13, 2023 22.53 23.05 22.53 22.93 86,898 +0.24(+1.05%)
Nov 10, 2023 22.35 22.78 22.33 22.69 72,556 +0.42(+1.89%)
Nov 09, 2023 22.42 22.69 22.22 22.27 47,936 -0.17(-0.77%)
Nov 08, 2023 22.46 22.55 22.30 22.44 54,073 +0.09(+0.41%)
Nov 07, 2023 22.57 22.63 22.23 22.35 53,620 -0.31(-1.37%)
Nov 06, 2023 22.67 22.83 22.46 22.66 43,896 -0.06(-0.28%)
Nov 03, 2023 22.62 22.87 22.62 22.73 49,542 +0.41(+1.84%)
Nov 02, 2023 22.07 22.37 22.05 22.32 74,117 +0.43(+1.97%)
Nov 01, 2023 21.59 21.92 21.50 21.89 101,899 +0.41(+1.92%)
Oct 31, 2023 21.55 21.77 21.37 21.47 54,450 +0.04(+0.17%)
Oct 30, 2023 21.15 21.46 21.09 21.44 59,372 +0.35(+1.65%)
Oct 27, 2023 21.37 21.59 21.04 21.09 69,616 -0.33(-1.54%)
Oct 26, 2023 21.48 21.61 21.30 21.42 41,711 +0.00(+0.00%)
Oct 25, 2023 21.50 21.64 21.15 21.42 98,812 -0.12(-0.55%)
Oct 24, 2023 21.27 21.73 21.27 21.54 75,883 +0.36(+1.68%)
Oct 23, 2023 21.26 21.35 21.07 21.18 58,975 -0.16(-0.77%)
Oct 20, 2023 21.58 21.68 21.26 21.35 49,451 -0.19(-0.89%)
Oct 19, 2023 21.98 22.02 21.50 21.54 48,856 -0.42(-1.92%)
Oct 18, 2023 22.36 22.46 21.88 21.96 100,256 -0.39(-1.76%)
Oct 17, 2023 22.19 22.39 21.98 22.35 86,474 +0.21(+0.95%)
Oct 16, 2023 21.82 22.19 21.82 22.14 81,320 +0.35(+1.60%)
Oct 13, 2023 21.59 22.03 21.52 21.79 73,869 +0.21(+0.97%)
Oct 12, 2023 21.69 21.69 21.05 21.58 140,293 -0.03(-0.13%)
Oct 11, 2023 21.39 21.89 21.36 21.61 161,292 -0.01(-0.04%)
Oct 10, 2023 22.15 22.50 21.41 21.62 198,771 -0.48(-2.15%)
Oct 09, 2023 22.01 22.27 21.85 22.10 142,058 -0.08(-0.37%)
Oct 06, 2023 22.12 22.37 22.01 22.18 53,782 +0.07(+0.33%)
Oct 05, 2023 22.21 22.37 22.02 22.11 43,895 -0.14(-0.62%)
Oct 04, 2023 22.44 22.44 21.96 22.24 119,987 -0.17(-0.78%)
Oct 03, 2023 22.77 22.96 22.26 22.42 248,721 -0.45(-1.96%)
Oct 02, 2023 23.56 23.56 22.87 22.87 321,627 -0.65(-2.76%)
Sep 29, 2023 23.44 23.65 23.36 23.52 65,174 +0.03(+0.12%)
Sep 28, 2023 23.49 23.70 23.28 23.49 72,405 +0.05(+0.23%)
Sep 27, 2023 23.44 23.63 23.30 23.43 109,888 +0.14(+0.59%)
Sep 26, 2023 23.50 23.58 23.08 23.30 85,086 -0.27(-1.13%)
Sep 25, 2023 23.52 23.59 23.46 23.56 55,493 -0.02(-0.08%)
Sep 22, 2023 23.45 23.70 23.42 23.58 59,924 +0.20(+0.86%)
Sep 21, 2023 23.44 23.70 23.38 23.38 48,357 -0.16(-0.70%)
Sep 20, 2023 23.65 23.65 23.47 23.54 127,296 -0.11(-0.46%)
Sep 19, 2023 23.56 23.70 23.50 23.65 61,436 +0.04(+0.15%)
Sep 18, 2023 23.47 23.74 23.33 23.62 221,191 +0.10(+0.43%)
Sep 15, 2023 23.35 23.74 23.27 23.52 276,796 -0.11(-0.46%)
Sep 14, 2023 23.78 23.83 23.33 23.62 204,108 +0.04(+0.16%)
Sep 13, 2023 23.70 23.74 23.33 23.59 134,522 -0.10(-0.42%)
Sep 12, 2023 23.49 23.71 23.40 23.69 177,434 +0.28(+1.22%)
Sep 11, 2023 23.05 23.40 22.89 23.40 544,205 +0.61(+2.66%)
Sep 08, 2023 22.76 22.89 22.76 22.80 128,991 +0.02(+0.08%)
Sep 07, 2023 22.95 23.23 22.75 22.78 154,375 -0.12(-0.54%)
Sep 06, 2023 23.02 23.05 22.77 22.91 48,332 -0.03(-0.12%)
Sep 05, 2023 23.07 23.09 22.78 22.93 85,517 +0.00(+0.00%)
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.