Skip to main content

Saratoga Investment Corp (NY: SAR )

23.00 -0.48 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 11.82 12.05 11.70 11.81 24,495 +0.07(+0.58%)
Jan 30, 2018 11.70 12.05 11.69 11.74 54,736 -0.18(-1.53%)
Jan 29, 2018 12.32 12.32 11.78 11.92 118,602 -0.51(-4.13%)
Jan 26, 2018 12.72 12.72 12.42 12.43 24,544 -0.29(-2.24%)
Jan 25, 2018 12.78 12.80 12.68 12.72 10,640 +0.05(+0.40%)
Jan 24, 2018 12.83 12.86 12.67 12.67 25,256 -0.11(-0.89%)
Jan 23, 2018 12.59 12.83 12.59 12.78 20,717 +0.19(+1.50%)
Jan 22, 2018 12.69 12.86 12.59 12.59 30,105 -0.20(-1.56%)
Jan 19, 2018 12.79 12.83 12.74 12.79 10,228 -0.06(-0.44%)
Jan 18, 2018 12.90 12.90 12.84 12.85 15,065 +0.01(+0.09%)
Jan 17, 2018 12.72 12.92 12.72 12.84 33,864 +0.08(+0.63%)
Jan 16, 2018 12.71 12.87 12.71 12.76 23,701 -0.03(-0.27%)
Jan 12, 2018 12.79 12.79 12.79 0 +0.08(+0.63%)
Jan 11, 2018 13.05 13.05 12.58 12.71 65,618 -0.21(-1.59%)
Jan 10, 2018 13.04 12.67 12.92 90,598 +0.25(+1.98%)
Jan 09, 2018 12.88 12.88 12.65 12.67 10,924 -0.10(-0.80%)
Jan 08, 2018 12.67 12.87 12.63 12.77 14,754 +0.15(+1.22%)
Jan 05, 2018 12.86 12.88 12.62 12.62 33,852 -0.25(-1.91%)
Jan 04, 2018 12.80 12.86 12.73 12.86 32,379 +0.06(+0.45%)
Jan 03, 2018 12.72 12.81 12.66 12.81 29,858 +0.10(+0.80%)
Jan 02, 2018 12.78 12.79 12.67 12.70 10,824 -0.06(-0.43%)
Dec 29, 2017 12.76 12.76 12.76 0 +0.02(+0.13%)
Dec 28, 2017 12.65 12.77 12.57 12.74 55,430 +0.10(+0.77%)
Dec 27, 2017 12.67 12.75 12.60 12.65 18,510 -0.03(-0.22%)
Dec 26, 2017 12.62 12.67 12.55 12.67 25,242 +0.09(+0.73%)
Dec 22, 2017 12.74 12.74 12.57 12.58 20,668 -0.10(-0.81%)
Dec 21, 2017 12.76 12.80 12.56 12.69 26,094 +0.02(+0.13%)
Dec 20, 2017 12.81 12.81 12.66 12.67 27,646 -0.02(-0.18%)
Dec 19, 2017 12.78 12.79 12.66 12.69 21,921 -0.13(-1.02%)
Dec 18, 2017 12.63 12.82 12.63 12.82 38,721 +0.13(+1.03%)
Dec 15, 2017 12.66 12.83 12.52 12.69 41,110 +0.03(+0.27%)
Dec 14, 2017 12.48 12.79 12.48 12.66 43,786 +0.11(+0.86%)
Dec 13, 2017 12.50 12.55 12.50 12.55 57,909 +0.02(+0.13%)
Dec 12, 2017 12.48 12.54 12.48 12.53 15,438 +0.04(+0.36%)
Dec 11, 2017 12.50 12.54 12.41 12.49 23,451 -0.02(-0.18%)
Dec 08, 2017 12.63 12.65 12.51 12.51 42,961 -0.12(-0.97%)
Dec 07, 2017 12.67 12.70 12.63 12.63 32,543 -0.03(-0.26%)
Dec 06, 2017 12.66 12.72 12.62 12.67 61,588 +0.06(+0.49%)
Dec 05, 2017 12.61 12.74 12.58 12.60 36,398 -0.00(-0.02%)
Dec 04, 2017 12.64 12.64 12.55 12.61 38,268 +0.08(+0.65%)
Dec 01, 2017 12.53 12.53 12.52 12.53 27,735 +0.08(+0.67%)
Nov 30, 2017 12.48 12.53 12.34 12.44 48,833 -0.05(-0.40%)
Nov 29, 2017 12.50 12.53 12.46 12.49 49,838 +0.09(+0.72%)
Nov 28, 2017 12.36 12.46 12.28 12.40 15,798 -0.03(-0.22%)
Nov 27, 2017 12.49 12.49 12.34 12.43 25,430 -0.06(-0.49%)
Nov 24, 2017 12.55 12.55 12.41 12.49 14,475 -0.03(-0.22%)
Nov 22, 2017 12.44 12.53 12.41 12.52 28,969 +0.11(+0.90%)
Nov 21, 2017 12.45 12.48 12.35 12.41 12,715 -0.04(-0.36%)
Nov 20, 2017 12.10 12.53 12.10 12.45 51,613 +0.44(+3.62%)
Nov 17, 2017 12.03 12.38 11.90 12.02 32,651 -0.01(-0.09%)
Nov 16, 2017 12.08 12.27 12.02 12.03 22,317 -0.14(-1.15%)
Nov 15, 2017 11.95 12.22 11.91 12.17 36,597 +0.28(+2.35%)
Nov 14, 2017 12.17 12.31 11.86 11.89 64,128 -0.43(-3.49%)
Nov 13, 2017 12.52 12.54 12.12 12.32 105,980 -0.28(-2.21%)
Nov 10, 2017 12.62 12.68 12.47 12.60 27,107 -0.02(-0.13%)
Nov 09, 2017 12.68 12.71 12.48 12.62 22,815 -0.06(-0.48%)
Nov 08, 2017 12.53 12.78 12.51 12.68 89,148 +0.15(+1.20%)
Nov 07, 2017 12.55 12.56 12.45 12.53 36,757 +0.01(+0.04%)
Nov 06, 2017 12.46 12.53 12.44 12.52 18,399 +0.04(+0.36%)
Nov 03, 2017 12.54 12.54 12.43 12.48 15,551 -0.01(-0.04%)
Nov 02, 2017 12.53 12.53 12.46 12.48 15,972 -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.