Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saratoga Investment Corp (NY: SAR )

22.99 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 12.02 12.08 11.87 12.03 68,770 -0.02(-0.17%)
Jul 30, 2020 11.85 12.05 11.83 12.05 53,447 +0.03(+0.23%)
Jul 29, 2020 11.93 12.14 11.88 12.02 88,388 +0.10(+0.82%)
Jul 28, 2020 11.73 12.01 11.73 11.92 90,454 +0.10(+0.88%)
Jul 27, 2020 11.82 11.96 11.74 11.82 183,627 +0.06(+0.47%)
Jul 24, 2020 11.98 12.19 11.70 11.76 148,452 -0.22(-1.86%)
Jul 23, 2020 12.08 12.14 11.78 11.99 263,808 +0.01(+0.06%)
Jul 22, 2020 11.93 12.06 11.67 11.98 113,089 +0.11(+0.92%)
Jul 21, 2020 11.81 12.12 11.81 11.87 117,213 +0.07(+0.63%)
Jul 20, 2020 12.05 12.08 11.67 11.80 96,697 -0.21(-1.76%)
Jul 17, 2020 11.81 12.12 11.62 12.01 151,168 +0.37(+3.16%)
Jul 16, 2020 11.58 11.70 11.48 11.64 41,898 -0.07(-0.58%)
Jul 15, 2020 11.48 11.74 11.23 11.71 92,823 +0.56(+5.07%)
Jul 14, 2020 10.90 11.40 10.82 11.14 70,327 +0.18(+1.68%)
Jul 13, 2020 11.37 11.54 10.87 10.96 198,626 -0.14(-1.23%)
Jul 10, 2020 10.93 11.11 10.76 11.10 123,108 +0.12(+1.05%)
Jul 09, 2020 11.06 11.50 10.85 10.98 352,227 +0.36(+3.40%)
Jul 08, 2020 10.35 10.72 10.26 10.62 143,664 +0.35(+3.45%)
Jul 07, 2020 10.21 10.54 10.21 10.26 153,545 -0.12(-1.12%)
Jul 06, 2020 10.44 10.58 10.25 10.38 186,962 -0.03(-0.33%)
Jul 02, 2020 10.51 10.77 10.39 10.41 84,472 -0.03(-0.33%)
Jul 01, 2020 10.72 10.85 10.38 10.45 162,757 -0.31(-2.85%)
Jun 30, 2020 10.76 10.96 10.70 10.76 62,883 +0.00(+0.00%)
Jun 29, 2020 10.82 10.99 10.55 10.76 71,307 +0.01(+0.06%)
Jun 26, 2020 10.71 10.99 10.48 10.75 152,931 -0.11(-1.00%)
Jun 25, 2020 10.76 10.93 10.65 10.86 87,875 -0.09(-0.81%)
Jun 24, 2020 10.89 11.14 10.60 10.95 93,643 -0.15(-1.35%)
Jun 23, 2020 11.47 11.47 10.90 11.10 116,674 -0.20(-1.75%)
Jun 22, 2020 11.21 11.35 11.07 11.29 153,479 -0.09(-0.78%)
Jun 19, 2020 11.67 11.67 11.31 11.38 99,603 -0.03(-0.24%)
Jun 18, 2020 11.35 11.57 11.16 11.41 91,777 -0.16(-1.41%)
Jun 17, 2020 11.67 11.84 11.40 11.57 125,763 -0.13(-1.11%)
Jun 16, 2020 11.68 11.89 11.39 11.70 112,964 +0.54(+4.82%)
Jun 15, 2020 10.88 11.53 10.58 11.16 130,504 +0.00(+0.00%)
Jun 12, 2020 11.03 11.37 10.67 11.16 99,897 +0.61(+5.74%)
Jun 11, 2020 10.89 11.22 10.22 10.56 276,868 -0.86(-7.51%)
Jun 10, 2020 12.07 12.25 10.89 11.42 190,276 -0.70(-5.79%)
Jun 09, 2020 12.65 12.71 11.91 12.12 171,916 -0.62(-4.86%)
Jun 08, 2020 12.08 12.90 11.85 12.74 213,702 +1.37(+12.04%)
Jun 05, 2020 11.57 11.88 11.37 11.37 223,153 +0.48(+4.44%)
Jun 04, 2020 10.86 11.37 10.69 10.88 154,360 +0.24(+2.24%)
Jun 03, 2020 10.47 10.85 10.37 10.65 124,745 +0.33(+3.17%)
Jun 02, 2020 10.44 10.65 10.31 10.32 65,187 -0.03(-0.26%)
Jun 01, 2020 10.33 10.70 10.18 10.35 112,055 +0.01(+0.13%)
May 29, 2020 10.65 10.67 10.04 10.33 147,054 -0.34(-3.19%)
May 28, 2020 10.79 11.10 10.62 10.67 102,165 -0.06(-0.57%)
May 27, 2020 10.48 10.89 10.35 10.73 124,439 +0.44(+4.23%)
May 26, 2020 10.41 10.55 10.21 10.30 102,253 +0.20(+1.95%)
May 22, 2020 10.18 10.30 10.01 10.10 80,211 -0.07(-0.67%)
May 21, 2020 9.857 10.24 9.836 10.17 84,564 +0.19(+1.91%)
May 20, 2020 10.04 10.36 9.816 9.979 112,249 +0.20(+2.02%)
May 19, 2020 9.720 10.09 9.530 9.782 122,208 +0.21(+2.20%)
May 18, 2020 9.754 9.904 9.571 9.571 113,097 +0.22(+2.33%)
May 15, 2020 9.244 9.571 8.999 9.353 117,526 +0.12(+1.33%)
May 14, 2020 8.835 9.305 8.168 9.230 186,699 +0.29(+3.20%)
May 13, 2020 9.162 9.489 8.441 8.944 270,030 -0.43(-4.58%)
May 12, 2020 9.081 9.863 9.081 9.373 313,354 +0.52(+5.84%)
May 11, 2020 8.924 9.053 8.563 8.856 194,153 -0.16(-1.81%)
May 08, 2020 9.189 9.516 8.444 9.019 584,693 -0.47(-4.95%)
May 07, 2020 9.203 9.700 8.441 9.489 850,547 -0.74(-7.19%)
May 06, 2020 9.863 10.51 9.543 10.22 151,081 +0.39(+3.94%)
May 05, 2020 10.37 10.84 9.421 9.836 230,313 -0.37(-3.67%)
May 04, 2020 10.39 10.42 9.945 10.21 141,080 -0.45(-4.21%)
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.