Skip to main content

Saratoga Investment Corp (NY: SAR )

22.77 +0.12 (+0.53%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 6.357 6.452 6.328 6.446 43,913 +0.09(+1.34%)
Mar 30, 2015 6.304 6.372 6.296 6.361 18,972 +0.06(+0.97%)
Mar 27, 2015 6.304 6.316 6.280 6.300 21,475 -0.00(-0.06%)
Mar 26, 2015 6.208 6.308 6.198 6.304 8,517 +0.05(+0.78%)
Mar 25, 2015 6.190 6.267 6.190 6.255 25,682 +0.02(+0.33%)
Mar 24, 2015 6.345 6.349 6.219 6.235 12,008 -0.00(-0.07%)
Mar 23, 2015 6.288 6.345 6.235 6.239 20,255 -0.04(-0.71%)
Mar 20, 2015 6.129 6.288 6.121 6.284 46,670 +0.07(+1.11%)
Mar 19, 2015 6.284 6.288 6.214 6.214 22,411 -0.02(-0.39%)
Mar 18, 2015 6.271 6.304 6.223 6.239 43,385 -0.07(-1.03%)
Mar 17, 2015 6.324 6.383 6.300 6.304 12,362 -0.04(-0.58%)
Mar 16, 2015 6.430 6.430 6.341 6.341 10,415 -0.03(-0.45%)
Mar 13, 2015 6.369 6.406 6.308 6.369 28,561 -0.01(-0.19%)
Mar 12, 2015 6.381 6.408 6.381 6.381 9,058 -0.01(-0.19%)
Mar 11, 2015 6.495 6.499 6.377 6.393 15,495 +0.00(+0.06%)
Mar 10, 2015 6.381 6.495 6.381 6.389 14,974 -0.06(-0.88%)
Mar 09, 2015 6.442 6.499 6.442 6.446 10,597 -0.04(-0.63%)
Mar 06, 2015 6.430 6.499 6.430 6.487 12,822 +0.02(+0.31%)
Mar 05, 2015 6.422 6.467 6.422 6.467 15,743 +0.03(+0.51%)
Mar 04, 2015 6.442 6.442 6.422 6.434 3,995 -0.01(-0.13%)
Mar 03, 2015 6.426 6.426 6.426 6.442 16,805 +0.02(+0.32%)
Mar 02, 2015 6.446 6.446 6.402 6.422 15,792 +0.01(+0.19%)
Feb 27, 2015 6.442 6.446 6.410 6.410 23,705 -0.02(-0.25%)
Feb 26, 2015 6.430 6.434 6.369 6.426 35,691 +0.05(+0.83%)
Feb 25, 2015 6.402 6.414 6.336 6.373 16,134 -0.00(-0.06%)
Feb 24, 2015 6.434 6.434 6.324 6.377 26,616 -0.04(-0.70%)
Feb 23, 2015 6.418 6.438 6.392 6.422 19,576 -0.01(-0.13%)
Feb 20, 2015 6.328 6.434 6.308 6.430 30,127 -0.01(-0.19%)
Feb 19, 2015 6.385 6.442 6.385 6.442 10,671 +0.01(+0.20%)
Feb 18, 2015 6.341 6.430 6.341 6.430 13,188 +0.05(+0.76%)
Feb 17, 2015 6.332 6.426 6.202 6.381 19,397 -0.04(-0.55%)
Feb 13, 2015 6.251 6.416 6.416 6.416 17,949 +0.09(+1.46%)
Feb 12, 2015 6.402 6.406 6.316 6.324 25,450 -0.11(-1.77%)
Feb 11, 2015 6.446 6.446 6.336 6.438 27,799 +0.00(+0.00%)
Feb 10, 2015 6.373 6.438 6.365 6.438 10,120 +0.07(+1.09%)
Feb 09, 2015 6.365 6.373 6.365 6.369 3,528 -0.02(-0.28%)
Feb 06, 2015 6.365 6.393 6.365 6.387 4,917 -0.01(-0.10%)
Feb 05, 2015 6.324 6.397 6.308 6.393 28,927 +0.07(+1.09%)
Feb 04, 2015 6.308 6.361 6.308 6.324 3,289 -0.07(-1.02%)
Feb 03, 2015 6.377 6.406 6.235 6.389 12,109 +0.01(+0.19%)
Feb 02, 2015 6.206 6.381 6.206 6.377 19,498 +0.17(+2.75%)
Jan 30, 2015 6.247 6.296 6.206 6.206 19,758 -0.13(-1.99%)
Jan 29, 2015 6.328 6.406 6.288 6.332 38,337 +0.10(+1.57%)
Jan 28, 2015 6.215 6.315 6.207 6.235 72,390 +0.03(+0.45%)
Jan 27, 2015 6.295 6.295 6.086 6.207 20,406 +0.04(+0.58%)
Jan 26, 2015 6.270 6.270 6.139 6.171 39,546 -0.04(-0.65%)
Jan 23, 2015 6.163 6.242 6.159 6.211 5,207 -0.02(-0.39%)
Jan 22, 2015 6.175 6.235 6.155 6.235 25,686 +0.02(+0.39%)
Jan 21, 2015 6.066 6.211 6.038 6.211 37,727 +0.00(+0.00%)
Jan 20, 2015 6.114 6.211 6.078 6.211 23,451 +0.10(+1.57%)
Jan 16, 2015 6.006 6.127 5.962 6.114 52,008 +0.12(+1.94%)
Jan 15, 2015 6.114 6.114 5.866 5.998 58,645 +0.08(+1.42%)
Jan 14, 2015 5.894 5.914 5.874 5.914 11,223 +0.01(+0.20%)
Jan 13, 2015 5.854 5.934 5.854 5.902 3,162 -0.02(-0.34%)
Jan 12, 2015 5.998 6.014 5.890 5.922 12,353 -0.07(-1.13%)
Jan 09, 2015 5.898 5.990 5.894 5.990 25,449 -0.02(-0.41%)
Jan 08, 2015 6.034 6.034 6.002 6.014 12,974 +0.06(+1.01%)
Jan 07, 2015 6.014 6.050 5.954 5.954 18,852 -0.03(-0.54%)
Jan 06, 2015 5.942 6.022 5.942 5.986 15,183 -0.07(-1.19%)
Jan 05, 2015 6.054 6.074 6.014 6.058 7,452 -0.06(-1.05%)
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.