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, 2023 21.72 22.04 21.52 21.89 39,154 +0.24(+1.12%)
Mar 30, 2023 21.64 21.78 21.51 21.65 30,039 +0.23(+1.09%)
Mar 29, 2023 21.13 21.41 20.99 21.41 32,593 +0.42(+2.02%)
Mar 28, 2023 21.25 21.33 20.86 20.99 34,467 -0.10(-0.45%)
Mar 27, 2023 21.20 21.32 21.03 21.08 23,173 +0.05(+0.25%)
Mar 24, 2023 20.67 21.03 20.36 21.03 33,622 +0.41(+1.97%)
Mar 23, 2023 20.90 21.07 20.52 20.62 47,634 -0.26(-1.24%)
Mar 22, 2023 21.39 21.63 20.81 20.88 37,884 -0.42(-1.99%)
Mar 21, 2023 20.94 21.48 20.94 21.31 40,530 +0.39(+1.86%)
Mar 20, 2023 20.86 21.12 20.73 20.92 45,854 +0.19(+0.92%)
Mar 17, 2023 21.03 21.21 20.70 20.73 82,761 -0.55(-2.56%)
Mar 16, 2023 20.79 21.35 20.65 21.27 72,669 +0.19(+0.90%)
Mar 15, 2023 21.47 21.47 20.87 21.08 80,895 -0.45(-2.09%)
Mar 14, 2023 21.88 22.13 21.21 21.53 133,267 +0.17(+0.79%)
Mar 13, 2023 21.26 21.68 20.64 21.36 87,186 -0.04(-0.20%)
Mar 10, 2023 22.16 22.22 21.15 21.41 122,760 -0.80(-3.60%)
Mar 09, 2023 23.02 23.02 22.17 22.21 65,874 -0.72(-3.16%)
Mar 08, 2023 23.13 23.13 22.69 22.93 56,854 -0.28(-1.20%)
Mar 07, 2023 23.42 23.42 22.88 23.21 62,227 -0.13(-0.58%)
Mar 06, 2023 23.59 23.59 23.21 23.34 113,635 +0.01(+0.04%)
Mar 03, 2023 23.52 23.52 23.18 23.34 94,949 -0.05(-0.22%)
Mar 02, 2023 23.16 23.39 23.02 23.39 95,857 +0.23(+0.98%)
Mar 01, 2023 23.21 23.29 23.08 23.16 71,162 -0.05(-0.22%)
Feb 28, 2023 23.31 23.42 23.21 23.21 123,366 +0.03(+0.15%)
Feb 27, 2023 23.12 23.22 22.96 23.18 110,630 +0.29(+1.25%)
Feb 24, 2023 23.02 23.02 22.78 22.89 66,519 +0.07(+0.30%)
Feb 23, 2023 22.73 22.95 22.70 22.82 33,865 +0.26(+1.16%)
Feb 22, 2023 23.00 23.05 22.50 22.56 34,637 -0.36(-1.58%)
Feb 21, 2023 23.52 23.52 22.65 22.92 47,777 -0.47(-2.02%)
Feb 17, 2023 23.46 23.56 23.13 23.39 52,711 +0.01(+0.04%)
Feb 16, 2023 22.97 23.55 22.97 23.39 49,972 +0.39(+1.68%)
Feb 15, 2023 22.91 23.12 22.88 23.00 50,038 +0.03(+0.15%)
Feb 14, 2023 23.03 23.08 22.87 22.97 49,551 -0.08(-0.33%)
Feb 13, 2023 22.98 23.09 22.85 23.04 81,443 +0.15(+0.66%)
Feb 10, 2023 22.55 22.89 22.41 22.89 51,512 +0.40(+1.76%)
Feb 09, 2023 22.68 22.70 22.30 22.49 50,628 -0.03(-0.15%)
Feb 08, 2023 22.58 22.81 22.37 22.53 32,255 -0.21(-0.93%)
Feb 07, 2023 22.54 22.85 22.54 22.74 55,297 +0.06(+0.26%)
Feb 06, 2023 22.69 22.77 22.43 22.68 24,188 +0.04(+0.19%)
Feb 03, 2023 22.58 22.88 22.45 22.64 31,788 +0.06(+0.26%)
Feb 02, 2023 22.78 22.88 22.44 22.58 47,211 -0.20(-0.89%)
Feb 01, 2023 22.69 22.90 22.42 22.78 49,809 +0.08(+0.33%)
Jan 31, 2023 22.59 22.72 22.30 22.70 40,186 +0.21(+0.94%)
Jan 30, 2023 22.82 22.89 22.34 22.49 68,303 -0.29(-1.29%)
Jan 27, 2023 22.72 23.06 22.71 22.79 79,151 +0.12(+0.52%)
Jan 26, 2023 22.75 22.89 22.56 22.67 40,916 -0.09(-0.41%)
Jan 25, 2023 22.79 22.91 22.54 22.76 38,096 -0.10(-0.44%)
Jan 24, 2023 23.06 23.11 22.75 22.86 30,005 +0.04(+0.18%)
Jan 23, 2023 22.75 22.91 22.65 22.82 60,578 +0.09(+0.41%)
Jan 20, 2023 22.83 23.02 22.67 22.73 33,618 +0.01(+0.04%)
Jan 19, 2023 22.83 22.90 22.56 22.72 44,488 -0.07(-0.30%)
Jan 18, 2023 22.94 22.94 22.59 22.79 47,552 -0.08(-0.37%)
Jan 17, 2023 22.96 22.97 22.79 22.87 86,757 +0.08(+0.37%)
Jan 13, 2023 22.69 22.79 22.32 22.79 76,633 -0.01(-0.04%)
Jan 12, 2023 23.27 23.27 22.71 22.80 72,901 +0.06(+0.26%)
Jan 11, 2023 22.75 22.96 22.30 22.74 101,369 -0.03(-0.11%)
Jan 10, 2023 22.46 22.86 22.16 22.76 96,409 +0.48(+2.16%)
Jan 09, 2023 22.54 22.83 22.22 22.28 48,731 -0.29(-1.27%)
Jan 06, 2023 22.38 22.57 22.11 22.57 27,510 +0.45(+2.02%)
Jan 05, 2023 22.10 22.41 21.96 22.12 35,687 -0.12(-0.53%)
Jan 04, 2023 22.15 22.44 21.84 22.24 39,350 +0.34(+1.54%)
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.