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 (%)
Mar 31, 2011 7.228 7.328 7.088 7.328 4,101 +0.17(+2.40%)
Mar 30, 2011 7.287 7.287 7.085 7.156 31,933 -0.07(-0.90%)
Mar 29, 2011 7.307 7.307 7.187 7.221 6,529 -0.02(-0.24%)
Mar 28, 2011 7.321 7.321 7.221 7.239 11,983 +0.17(+2.43%)
Mar 25, 2011 7.067 7.067 7.067 7.067 1,238 -0.09(-1.20%)
Mar 24, 2011 7.232 7.386 7.101 7.153 14,096 -0.10(-1.42%)
Mar 23, 2011 7.273 7.400 7.256 7.256 24,007 -0.09(-1.17%)
Mar 22, 2011 7.342 7.343 7.342 7.342 7,036 -0.10(-1.34%)
Mar 21, 2011 7.386 7.441 7.386 7.441 10,158 -0.00(-0.05%)
Mar 18, 2011 7.273 7.479 7.273 7.444 20,882 +0.00(+0.00%)
Mar 17, 2011 7.444 7.479 7.444 7.444 27,852 +0.00(+0.00%)
Mar 16, 2011 7.444 7.444 7.342 7.444 16,667 -0.02(-0.22%)
Mar 15, 2011 7.393 7.544 7.393 7.461 25,266 -0.00(-0.01%)
Mar 14, 2011 7.393 7.462 7.228 7.462 16,288 -0.05(-0.69%)
Mar 11, 2011 7.534 7.534 7.496 7.513 19,110 -0.03(-0.36%)
Mar 10, 2011 7.554 7.557 7.513 7.540 10,916 -0.15(-2.01%)
Mar 09, 2011 7.547 7.695 7.530 7.695 9,473 +0.13(+1.68%)
Mar 08, 2011 7.540 7.719 7.513 7.568 17,900 +0.06(+0.78%)
Mar 07, 2011 7.510 7.516 7.510 7.510 49,116 +0.00(+0.00%)
Mar 04, 2011 7.489 7.510 7.489 7.510 17,198 +0.03(+0.41%)
Mar 03, 2011 7.462 7.479 7.376 7.479 30,198 +0.06(+0.79%)
Mar 02, 2011 7.393 7.444 7.290 7.420 33,623 +0.03(+0.37%)
Mar 01, 2011 7.266 7.427 7.266 7.393 10,368 +0.10(+1.41%)
Feb 28, 2011 7.197 7.300 7.197 7.290 54,386 +0.15(+2.16%)
Feb 25, 2011 7.239 7.239 7.101 7.136 10,648 -0.04(-0.57%)
Feb 24, 2011 7.074 7.204 7.074 7.177 7,223 +0.10(+1.45%)
Feb 23, 2011 7.290 7.290 7.033 7.074 53,150 -0.17(-2.37%)
Feb 22, 2011 7.307 7.444 7.119 7.245 39,118 -0.19(-2.49%)
Feb 18, 2011 7.348 7.462 7.311 7.431 5,666 -0.01(-0.08%)
Feb 17, 2011 7.287 7.473 7.246 7.437 58,044 +0.18(+2.50%)
Feb 16, 2011 7.304 7.407 7.215 7.256 11,458 -0.12(-1.67%)
Feb 15, 2011 7.364 7.431 7.283 7.379 10,391 +0.07(+0.99%)
Feb 14, 2011 7.215 7.307 7.215 7.307 3,958 +0.07(+0.90%)
Feb 11, 2011 7.204 7.290 7.204 7.242 7,561 +0.00(+0.00%)
Feb 10, 2011 7.221 7.376 7.204 7.242 14,390 -0.04(-0.52%)
Feb 09, 2011 7.273 7.396 7.273 7.280 7,339 +0.01(+0.09%)
Feb 08, 2011 7.204 7.304 7.204 7.273 35,774 -0.03(-0.42%)
Feb 07, 2011 7.434 7.434 7.204 7.304 7,433 -0.08(-1.02%)
Feb 04, 2011 7.184 7.475 7.184 7.379 12,169 +0.21(+2.98%)
Feb 03, 2011 7.239 7.410 7.136 7.166 25,724 -0.06(-0.82%)
Feb 02, 2011 7.204 7.328 7.170 7.225 18,294 +0.02(+0.29%)
Feb 01, 2011 7.115 7.300 7.075 7.204 24,628 +0.04(+0.53%)
Jan 31, 2011 7.064 7.242 7.064 7.167 8,840 +0.13(+1.85%)
Jan 28, 2011 7.132 7.132 7.036 7.036 4,967 -0.10(-1.35%)
Jan 27, 2011 7.119 7.235 7.033 7.132 21,054 -0.03(-0.38%)
Jan 26, 2011 6.868 7.160 6.868 7.160 28,274 +0.26(+3.83%)
Jan 25, 2011 6.844 6.896 6.844 6.896 10,546 +0.03(+0.40%)
Jan 24, 2011 6.775 6.909 6.758 6.868 45,892 +0.13(+1.99%)
Jan 21, 2011 6.587 6.824 6.587 6.734 22,313 +0.11(+1.71%)
Jan 20, 2011 6.552 6.621 6.552 6.621 22,765 +0.02(+0.26%)
Jan 19, 2011 6.683 6.683 6.539 6.604 20,340 +0.00(+0.00%)
Jan 18, 2011 6.347 6.690 6.346 6.604 74,861 +0.39(+6.29%)
Jan 14, 2011 6.004 6.340 6.004 6.213 11,484 +0.00(+0.06%)
Jan 13, 2011 6.141 6.244 6.141 6.209 24,575 -0.00(-0.06%)
Jan 12, 2011 6.213 6.224 6.213 6.213 6,089 +0.07(+1.16%)
Jan 11, 2011 6.117 6.175 6.117 6.141 19,457 +0.03(+0.56%)
Jan 10, 2011 6.137 6.137 6.106 6.107 3,057 -0.03(-0.55%)
Jan 07, 2011 6.089 6.141 6.021 6.141 9,292 +0.00(+0.00%)
Jan 06, 2011 5.990 6.141 5.990 6.141 12,866 +0.19(+3.11%)
Jan 05, 2011 6.050 6.164 5.952 5.956 32,221 -0.17(-2.80%)
Jan 04, 2011 6.036 6.182 6.028 6.127 5,584 -0.05(-0.86%)
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.