Skip to main content

Saratoga Investment Corp (NY: SAR )

22.98 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 12.02 12.02 11.52 11.58 83,636 -0.29(-2.47%)
Mar 30, 2017 11.96 12.02 11.87 11.88 27,040 -0.11(-0.89%)
Mar 29, 2017 12.05 12.07 11.96 11.98 46,904 -0.06(-0.53%)
Mar 28, 2017 12.03 12.05 11.91 12.05 36,358 +0.03(+0.22%)
Mar 27, 2017 11.86 12.05 11.86 12.02 32,710 -0.03(-0.22%)
Mar 24, 2017 11.98 12.05 11.89 12.05 42,693 +0.07(+0.62%)
Mar 23, 2017 11.90 12.02 11.88 11.97 63,028 +0.01(+0.04%)
Mar 22, 2017 11.96 12.02 11.86 11.97 56,786 +0.01(+0.05%)
Mar 21, 2017 11.99 11.99 11.92 11.96 59,929 -0.02(-0.18%)
Mar 20, 2017 12.01 12.01 11.94 11.98 65,265 +0.02(+0.13%)
Mar 17, 2017 12.06 12.06 11.95 11.97 26,823 -0.04(-0.36%)
Mar 16, 2017 12.19 12.31 11.95 12.01 129,296 -0.25(-2.05%)
Mar 15, 2017 12.53 12.55 12.15 12.26 42,307 -0.17(-1.38%)
Mar 14, 2017 12.46 12.54 12.29 12.43 50,032 -0.11(-0.85%)
Mar 13, 2017 12.61 12.65 12.49 12.54 50,038 +0.18(+1.43%)
Mar 10, 2017 12.31 12.36 12.24 12.36 44,736 +0.17(+1.42%)
Mar 09, 2017 12.31 12.41 12.12 12.19 69,287 -0.08(-0.64%)
Mar 08, 2017 12.14 12.28 12.04 12.27 119,533 +0.29(+2.40%)
Mar 07, 2017 12.14 12.29 11.94 11.98 86,331 -0.22(-1.80%)
Mar 06, 2017 12.30 12.35 12.15 12.20 69,567 -0.06(-0.51%)
Mar 03, 2017 12.21 12.31 12.06 12.26 46,254 -0.02(-0.17%)
Mar 02, 2017 12.21 12.46 12.19 12.28 95,216 +0.17(+1.43%)
Mar 01, 2017 12.03 12.21 11.97 12.11 86,961 +0.20(+1.67%)
Feb 28, 2017 11.73 12.04 11.71 11.91 42,627 +0.27(+2.34%)
Feb 27, 2017 12.05 12.05 11.59 11.64 120,387 -0.33(-2.76%)
Feb 24, 2017 11.95 12.04 11.80 11.97 56,632 +0.09(+0.75%)
Feb 23, 2017 12.12 12.23 11.74 11.88 121,003 -0.32(-2.66%)
Feb 22, 2017 12.25 12.26 12.07 12.21 60,582 +0.02(+0.13%)
Feb 21, 2017 11.97 12.19 11.94 12.19 66,971 +0.21(+1.79%)
Feb 17, 2017 11.97 11.97 11.97 0 +0.06(+0.48%)
Feb 16, 2017 12.05 12.05 11.81 11.92 83,349 +0.01(+0.09%)
Feb 15, 2017 12.04 12.08 11.58 11.91 142,887 -0.07(-0.57%)
Feb 14, 2017 12.15 12.15 11.84 11.97 152,161 -0.05(-0.39%)
Feb 13, 2017 12.04 12.26 11.95 12.02 217,441 +0.16(+1.32%)
Feb 10, 2017 11.58 11.88 11.53 11.86 79,718 +0.29(+2.49%)
Feb 09, 2017 11.62 11.62 11.49 11.58 94,187 -0.05(-0.41%)
Feb 08, 2017 11.41 11.63 11.39 11.62 114,201 +0.23(+1.98%)
Feb 07, 2017 11.58 11.64 11.32 11.40 115,234 -0.04(-0.37%)
Feb 06, 2017 11.26 11.54 11.26 11.44 164,614 +0.28(+2.48%)
Feb 03, 2017 11.09 11.26 11.05 11.16 70,257 +0.15(+1.38%)
Feb 02, 2017 10.97 11.09 10.91 11.01 128,449 +0.05(+0.48%)
Feb 01, 2017 10.91 10.97 10.83 10.96 45,519 +0.17(+1.55%)
Jan 31, 2017 10.79 10.82 10.72 10.79 43,967 -0.03(-0.29%)
Jan 30, 2017 10.88 10.89 10.64 10.82 59,110 -0.05(-0.43%)
Jan 27, 2017 11.08 11.08 10.74 10.87 37,119 +0.06(+0.58%)
Jan 26, 2017 10.87 10.89 10.67 10.81 139,543 -0.04(-0.33%)
Jan 25, 2017 10.91 11.09 10.77 10.84 156,395 +0.02(+0.19%)
Jan 24, 2017 10.48 11.00 10.40 10.82 210,995 +0.43(+4.09%)
Jan 23, 2017 10.35 10.41 10.34 10.40 93,356 +0.16(+1.55%)
Jan 20, 2017 10.48 10.48 10.20 10.24 44,489 -0.13(-1.24%)
Jan 19, 2017 10.40 10.43 10.31 10.37 102,312 +0.12(+1.20%)
Jan 18, 2017 10.46 10.61 10.21 10.24 91,444 -0.12(-1.14%)
Jan 17, 2017 10.46 10.51 10.31 10.36 110,737 -0.07(-0.69%)
Jan 13, 2017 10.43 10.43 10.43 0 -0.07(-0.68%)
Jan 12, 2017 10.78 10.78 10.50 10.50 66,764 -0.26(-2.38%)
Jan 11, 2017 10.67 10.76 10.57 10.76 46,295 +0.10(+0.96%)
Jan 10, 2017 10.63 10.66 10.62 10.66 31,784 +0.06(+0.58%)
Jan 09, 2017 10.61 10.66 10.51 10.60 30,799 -0.02(-0.15%)
Jan 06, 2017 10.41 10.66 10.30 10.61 86,989 +0.12(+1.17%)
Jan 05, 2017 10.60 10.60 10.47 10.49 21,691 -0.10(-0.97%)
Jan 04, 2017 10.51 10.72 10.44 10.59 72,534 +0.17(+1.67%)
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.