Skip to main content

Saratoga Investment Corp (NY: SAR )

22.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 11.79 12.01 11.67 11.77 24,565 +0.07(+0.58%)
Jan 30, 2018 11.67 12.01 11.66 11.71 54,892 -0.18(-1.53%)
Jan 29, 2018 12.29 12.29 11.75 11.89 118,940 -0.51(-4.13%)
Jan 26, 2018 12.68 12.68 12.38 12.40 24,614 -0.28(-2.24%)
Jan 25, 2018 12.74 12.76 12.65 12.68 10,670 +0.05(+0.41%)
Jan 24, 2018 12.80 12.83 12.63 12.63 25,328 -0.11(-0.89%)
Jan 23, 2018 12.56 12.79 12.56 12.75 20,776 +0.19(+1.49%)
Jan 22, 2018 12.65 12.82 12.56 12.56 30,191 -0.20(-1.56%)
Jan 19, 2018 12.76 12.79 12.71 12.76 10,257 -0.06(-0.44%)
Jan 18, 2018 12.87 12.87 12.80 12.81 15,108 +0.01(+0.09%)
Jan 17, 2018 12.68 12.88 12.68 12.80 33,961 +0.08(+0.63%)
Jan 16, 2018 12.67 12.84 12.67 12.72 23,769 -0.03(-0.27%)
Jan 12, 2018 12.76 12.76 12.76 0 +0.08(+0.63%)
Jan 11, 2018 13.01 13.01 12.54 12.68 65,806 -0.20(-1.59%)
Jan 10, 2018 13.00 12.63 12.88 90,857 +0.25(+1.98%)
Jan 09, 2018 12.85 12.85 12.61 12.63 10,955 -0.10(-0.80%)
Jan 08, 2018 12.64 12.83 12.60 12.73 14,797 +0.15(+1.22%)
Jan 05, 2018 12.83 12.84 12.58 12.58 33,949 -0.24(-1.91%)
Jan 04, 2018 12.76 12.83 12.69 12.83 32,472 +0.06(+0.45%)
Jan 03, 2018 12.68 12.77 12.62 12.77 29,944 +0.10(+0.80%)
Jan 02, 2018 12.74 12.76 12.64 12.67 10,855 -0.06(-0.43%)
Dec 29, 2017 12.72 12.72 12.72 0 +0.02(+0.13%)
Dec 28, 2017 12.61 12.73 12.53 12.71 55,589 +0.10(+0.77%)
Dec 27, 2017 12.64 12.71 12.56 12.61 18,563 -0.03(-0.23%)
Dec 26, 2017 12.59 12.64 12.51 12.64 25,314 +0.09(+0.73%)
Dec 22, 2017 12.71 12.71 12.53 12.55 20,727 -0.10(-0.81%)
Dec 21, 2017 12.72 12.77 12.52 12.65 26,169 +0.02(+0.14%)
Dec 20, 2017 12.77 12.77 12.63 12.63 27,725 -0.02(-0.18%)
Dec 19, 2017 12.74 12.76 12.62 12.65 21,984 -0.13(-1.02%)
Dec 18, 2017 12.60 12.79 12.60 12.79 38,831 +0.13(+1.03%)
Dec 15, 2017 12.63 12.80 12.48 12.65 41,228 +0.03(+0.27%)
Dec 14, 2017 12.44 12.76 12.44 12.62 43,911 +0.11(+0.86%)
Dec 13, 2017 12.46 12.51 12.46 12.51 58,074 +0.02(+0.13%)
Dec 12, 2017 12.45 12.51 12.44 12.50 15,482 +0.04(+0.36%)
Dec 11, 2017 12.46 12.50 12.38 12.45 23,518 -0.02(-0.18%)
Dec 08, 2017 12.59 12.62 12.47 12.47 43,084 -0.12(-0.97%)
Dec 07, 2017 12.63 12.67 12.59 12.60 32,636 -0.03(-0.26%)
Dec 06, 2017 12.62 12.68 12.58 12.63 61,764 +0.06(+0.49%)
Dec 05, 2017 12.57 12.71 12.55 12.57 36,502 -0.00(-0.02%)
Dec 04, 2017 12.60 12.60 12.51 12.57 38,377 +0.08(+0.65%)
Dec 01, 2017 12.50 12.50 12.48 12.49 27,814 +0.08(+0.67%)
Nov 30, 2017 12.44 12.49 12.30 12.41 48,972 -0.05(-0.40%)
Nov 29, 2017 12.47 12.50 12.42 12.46 49,981 +0.09(+0.72%)
Nov 28, 2017 12.33 12.43 12.25 12.37 15,843 -0.03(-0.22%)
Nov 27, 2017 12.46 12.46 12.30 12.40 25,502 -0.06(-0.49%)
Nov 24, 2017 12.52 12.52 12.37 12.46 14,517 -0.03(-0.22%)
Nov 22, 2017 12.40 12.50 12.37 12.48 29,052 +0.11(+0.90%)
Nov 21, 2017 12.41 12.44 12.32 12.37 12,752 -0.04(-0.36%)
Nov 20, 2017 12.06 12.49 12.06 12.42 51,760 +0.43(+3.62%)
Nov 17, 2017 12.00 12.35 11.87 11.98 32,744 -0.01(-0.09%)
Nov 16, 2017 12.05 12.23 11.99 12.00 22,380 -0.14(-1.15%)
Nov 15, 2017 11.92 12.18 11.88 12.13 36,702 +0.28(+2.35%)
Nov 14, 2017 12.14 12.28 11.83 11.86 64,311 -0.43(-3.49%)
Nov 13, 2017 12.48 12.51 12.08 12.28 106,283 -0.28(-2.21%)
Nov 10, 2017 12.59 12.64 12.43 12.56 27,185 -0.02(-0.13%)
Nov 09, 2017 12.64 12.67 12.44 12.58 22,880 -0.06(-0.48%)
Nov 08, 2017 12.49 12.74 12.47 12.64 89,402 +0.15(+1.20%)
Nov 07, 2017 12.52 12.52 12.42 12.49 36,862 +0.01(+0.04%)
Nov 06, 2017 12.43 12.49 12.41 12.48 18,451 +0.04(+0.36%)
Nov 03, 2017 12.50 12.50 12.39 12.44 15,595 -0.01(-0.04%)
Nov 02, 2017 12.49 12.50 12.42 12.45 16,018 -0.04(-0.31%)
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.