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

Saratoga Investment Corp (NY: SAR )

23.00 -0.48 (-2.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Nov 30, 2016 10.31 10.35 10.22 10.32 30,459 -0.03(-0.30%)
Nov 29, 2016 10.15 10.36 10.13 10.35 17,935 +0.19(+1.86%)
Nov 28, 2016 10.22 10.36 10.01 10.16 40,436 -0.05(-0.50%)
Nov 25, 2016 10.09 10.21 10.08 10.21 17,524 +0.12(+1.22%)
Nov 23, 2016 10.09 10.09 10.09 0 -0.08(-0.80%)
Nov 22, 2016 10.09 10.21 10.04 10.17 26,617 +0.13(+1.27%)
Nov 21, 2016 9.968 10.18 9.917 10.04 28,452 -0.03(-0.33%)
Nov 18, 2016 9.963 10.25 9.891 10.07 47,159 +0.18(+1.83%)
Nov 17, 2016 9.891 9.891 9.866 9.891 35,958 -0.07(-0.67%)
Nov 16, 2016 9.958 9.976 9.845 9.958 48,529 +0.05(+0.52%)
Nov 15, 2016 9.763 10.07 9.763 9.907 31,826 +0.09(+0.94%)
Nov 14, 2016 9.687 9.993 9.672 9.815 84,184 +0.15(+1.59%)
Nov 11, 2016 9.636 9.666 9.585 9.661 68,260 +0.09(+0.93%)
Nov 10, 2016 9.503 9.672 9.420 9.573 91,937 +0.17(+1.78%)
Nov 09, 2016 9.314 9.441 9.216 9.405 28,142 +0.10(+1.10%)
Nov 08, 2016 9.140 9.303 8.961 9.303 70,803 +0.10(+1.11%)
Nov 07, 2016 9.206 9.278 9.027 9.201 40,549 +0.07(+0.73%)
Nov 04, 2016 8.813 9.263 8.813 9.135 60,812 +0.34(+3.90%)
Nov 03, 2016 8.997 9.099 8.777 8.792 32,448 -0.24(-2.60%)
Nov 02, 2016 9.109 9.375 9.002 9.027 26,599 -0.06(-0.71%)
Nov 01, 2016 9.380 9.411 9.068 9.092 44,659 -0.24(-2.56%)
Oct 31, 2016 9.508 9.559 9.284 9.331 43,239 -0.05(-0.52%)
Oct 28, 2016 9.539 9.559 9.375 9.380 31,143 -0.09(-0.93%)
Oct 27, 2016 9.411 9.482 9.411 9.468 53,157 +0.09(+0.94%)
Oct 26, 2016 9.295 9.410 9.260 9.380 56,814 +0.01(+0.11%)
Oct 25, 2016 9.245 9.380 9.245 9.370 40,460 +0.07(+0.75%)
Oct 24, 2016 9.250 9.310 9.215 9.300 49,150 +0.16(+1.80%)
Oct 21, 2016 9.165 9.237 9.124 9.135 36,810 +0.04(+0.44%)
Oct 20, 2016 9.215 9.235 9.086 9.096 34,923 -0.05(-0.60%)
Oct 19, 2016 9.225 9.250 9.111 9.150 28,499 -0.03(-0.38%)
Oct 18, 2016 9.235 9.273 9.180 9.185 17,425 +0.03(+0.35%)
Oct 17, 2016 9.210 9.305 9.143 9.153 54,698 +0.04(+0.47%)
Oct 14, 2016 9.091 9.295 8.996 9.111 74,848 +0.01(+0.16%)
Oct 13, 2016 9.360 9.380 9.081 9.096 50,512 -0.07(-0.79%)
Oct 12, 2016 9.061 9.300 9.042 9.168 23,250 +0.16(+1.80%)
Oct 11, 2016 8.966 9.046 8.946 9.006 11,708 +0.01(+0.17%)
Oct 10, 2016 8.986 9.050 8.941 8.991 18,871 +0.08(+0.90%)
Oct 07, 2016 8.971 9.046 8.891 8.911 40,155 +0.02(+0.22%)
Oct 06, 2016 9.041 9.041 8.886 8.891 73,779 -0.12(-1.33%)
Oct 05, 2016 9.061 9.061 8.991 9.011 46,143 +0.00(+0.06%)
Oct 04, 2016 9.036 9.040 8.976 9.006 55,582 +0.00(+0.00%)
Oct 03, 2016 8.976 9.056 8.976 9.006 57,633 +0.09(+1.06%)
Sep 30, 2016 8.966 8.986 8.778 8.911 18,701 +0.16(+1.88%)
Sep 29, 2016 8.881 9.001 8.736 8.746 13,074 -0.09(-1.02%)
Sep 28, 2016 8.816 8.919 8.764 8.836 45,546 -0.04(-0.51%)
Sep 27, 2016 9.036 9.036 8.836 8.881 29,050 -0.14(-1.52%)
Sep 26, 2016 9.061 9.061 8.936 9.018 56,359 -0.01(-0.08%)
Sep 23, 2016 9.061 9.111 9.026 9.026 20,394 -0.02(-0.22%)
Sep 22, 2016 8.986 9.135 8.981 9.046 24,376 +0.01(+0.17%)
Sep 21, 2016 9.290 9.360 9.026 9.031 37,219 -0.25(-2.74%)
Sep 20, 2016 9.200 9.285 9.111 9.285 10,727 +0.19(+2.14%)
Sep 19, 2016 9.260 9.300 9.016 9.091 31,435 +0.13(+1.51%)
Sep 16, 2016 9.145 9.170 8.946 8.956 57,034 -0.09(-0.99%)
Sep 15, 2016 9.006 9.360 9.006 9.046 39,320 -0.02(-0.27%)
Sep 14, 2016 8.976 9.233 8.976 9.071 13,323 +0.18(+2.08%)
Sep 13, 2016 9.120 9.355 8.881 8.886 63,392 -0.15(-1.71%)
Sep 12, 2016 9.120 9.250 9.041 9.041 35,528 -0.10(-1.09%)
Sep 09, 2016 9.165 9.270 8.951 9.140 39,568 -0.00(-0.05%)
Sep 08, 2016 9.135 9.235 9.086 9.145 38,234 +0.01(+0.11%)
Sep 07, 2016 9.081 9.200 8.976 9.135 61,782 +0.07(+0.83%)
Sep 06, 2016 8.991 9.160 8.986 9.061 49,987 +0.02(+0.22%)
Sep 02, 2016 9.031 9.041 9.041 9.041 52,883 +0.08(+0.92%)
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.