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 (%)
Apr 28, 2023 21.27 21.27 20.87 21.22 66,795 -0.03(-0.12%)
Apr 27, 2023 21.19 21.27 20.96 21.25 47,952 +0.19(+0.91%)
Apr 26, 2023 21.01 21.24 20.87 21.06 42,885 -0.09(-0.41%)
Apr 25, 2023 21.25 21.25 20.98 21.14 41,310 -0.13(-0.61%)
Apr 24, 2023 21.16 21.27 20.97 21.27 52,963 +0.27(+1.28%)
Apr 21, 2023 20.97 21.19 20.84 21.00 34,804 +0.11(+0.54%)
Apr 20, 2023 21.25 21.25 20.77 20.89 36,647 -0.36(-1.68%)
Apr 19, 2023 21.00 21.25 20.99 21.25 84,026 +0.44(+2.13%)
Apr 18, 2023 21.06 21.06 20.67 20.80 59,513 -0.34(-1.60%)
Apr 17, 2023 20.51 21.15 20.24 21.14 87,217 +0.90(+4.46%)
Apr 14, 2023 20.35 20.43 20.12 20.24 41,003 +0.02(+0.09%)
Apr 13, 2023 20.00 20.32 20.00 20.22 37,757 +0.23(+1.13%)
Apr 12, 2023 20.13 20.32 19.91 20.00 27,540 -0.02(-0.09%)
Apr 11, 2023 19.84 20.17 19.68 20.01 50,346 +0.20(+1.01%)
Apr 10, 2023 19.90 20.02 19.65 19.81 49,766 -0.25(-1.26%)
Apr 06, 2023 19.89 20.34 19.89 20.07 28,137 +0.03(+0.13%)
Apr 05, 2023 20.10 20.56 19.84 20.04 49,630 -0.30(-1.45%)
Apr 04, 2023 21.05 21.05 20.12 20.34 219,982 -1.57(-7.17%)
Apr 03, 2023 21.93 22.01 21.60 21.91 15,915 -0.04(-0.20%)
Mar 31, 2023 21.79 22.10 21.58 21.95 39,043 +0.24(+1.12%)
Mar 30, 2023 21.70 21.84 21.57 21.71 29,954 +0.23(+1.09%)
Mar 29, 2023 21.20 21.47 21.05 21.47 32,500 +0.43(+2.02%)
Mar 28, 2023 21.31 21.39 20.92 21.05 34,369 -0.10(-0.45%)
Mar 27, 2023 21.26 21.38 21.09 21.14 23,107 +0.05(+0.25%)
Mar 24, 2023 20.73 21.09 20.41 21.09 33,526 +0.41(+1.97%)
Mar 23, 2023 20.96 21.13 20.58 20.68 47,498 -0.26(-1.24%)
Mar 22, 2023 21.45 21.69 20.87 20.94 37,776 -0.43(-1.99%)
Mar 21, 2023 21.00 21.54 21.00 21.37 40,414 +0.39(+1.86%)
Mar 20, 2023 20.92 21.18 20.79 20.98 45,723 +0.19(+0.92%)
Mar 17, 2023 21.09 21.27 20.76 20.79 82,525 -0.55(-2.56%)
Mar 16, 2023 20.85 21.41 20.71 21.33 72,462 +0.19(+0.90%)
Mar 15, 2023 21.53 21.53 20.93 21.14 80,664 -0.45(-2.09%)
Mar 14, 2023 21.94 22.19 21.27 21.59 132,887 +0.17(+0.79%)
Mar 13, 2023 21.32 21.75 20.70 21.43 86,937 -0.04(-0.20%)
Mar 10, 2023 22.22 22.28 21.21 21.47 122,411 -0.80(-3.60%)
Mar 09, 2023 23.08 23.08 22.24 22.27 65,686 -0.73(-3.16%)
Mar 08, 2023 23.19 23.19 22.75 23.00 56,692 -0.28(-1.20%)
Mar 07, 2023 23.49 23.49 22.95 23.28 62,050 -0.14(-0.58%)
Mar 06, 2023 23.66 23.66 23.28 23.41 113,311 +0.01(+0.04%)
Mar 03, 2023 23.59 23.59 23.24 23.40 94,678 -0.05(-0.22%)
Mar 02, 2023 23.23 23.46 23.08 23.45 95,584 +0.23(+0.98%)
Mar 01, 2023 23.28 23.36 23.15 23.23 70,959 -0.05(-0.22%)
Feb 28, 2023 23.38 23.49 23.28 23.28 123,014 +0.03(+0.15%)
Feb 27, 2023 23.18 23.28 23.02 23.24 110,315 +0.29(+1.25%)
Feb 24, 2023 23.09 23.09 22.84 22.95 66,329 +0.07(+0.30%)
Feb 23, 2023 22.79 23.01 22.77 22.89 33,769 +0.26(+1.16%)
Feb 22, 2023 23.06 23.12 22.57 22.63 34,538 -0.36(-1.58%)
Feb 21, 2023 23.59 23.59 22.71 22.99 47,641 -0.47(-2.02%)
Feb 17, 2023 23.53 23.63 23.20 23.46 52,561 +0.01(+0.04%)
Feb 16, 2023 23.04 23.61 23.04 23.45 49,829 +0.39(+1.68%)
Feb 15, 2023 22.98 23.18 22.95 23.06 49,895 +0.03(+0.15%)
Feb 14, 2023 23.10 23.15 22.94 23.03 49,410 -0.08(-0.33%)
Feb 13, 2023 23.05 23.15 22.91 23.11 81,211 +0.15(+0.66%)
Feb 10, 2023 22.62 22.95 22.47 22.95 51,366 +0.40(+1.76%)
Feb 09, 2023 22.74 22.76 22.36 22.56 50,484 -0.03(-0.15%)
Feb 08, 2023 22.64 22.88 22.43 22.59 32,164 -0.21(-0.93%)
Feb 07, 2023 22.60 22.91 22.60 22.80 55,139 +0.06(+0.26%)
Feb 06, 2023 22.75 22.84 22.49 22.74 24,120 +0.04(+0.19%)
Feb 03, 2023 22.64 22.94 22.52 22.70 31,697 +0.06(+0.26%)
Feb 02, 2023 22.84 22.95 22.51 22.64 47,076 -0.20(-0.89%)
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.