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

Saratoga Investment Corp (NY: SAR )

22.97 -0.51 (-2.17%)
Streaming Delayed Price Updated: 11:49 AM 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, 2011 4.251 4.285 4.130 4.237 21,579 -0.01(-0.32%)
Nov 29, 2011 4.306 4.306 4.251 4.251 5,243 -0.01(-0.32%)
Nov 28, 2011 4.405 4.405 4.264 4.264 176,379 -0.01(-0.24%)
Nov 25, 2011 4.305 4.309 4.120 4.275 44,021 -0.03(-0.79%)
Nov 23, 2011 4.261 4.391 4.261 4.309 32,501 -0.13(-2.94%)
Nov 22, 2011 4.463 4.683 4.360 4.439 44,239 -1.05(-19.13%)
Nov 21, 2011 5.829 5.832 5.489 5.489 233,724 -0.27(-4.76%)
Nov 18, 2011 5.746 5.849 5.715 5.763 28,254 +0.07(+1.17%)
Nov 17, 2011 5.825 5.825 5.575 5.697 50,078 -0.07(-1.22%)
Nov 16, 2011 5.585 5.932 5.585 5.767 68,559 +0.26(+4.74%)
Nov 15, 2011 5.599 5.599 5.489 5.506 3,920 -0.11(-1.98%)
Nov 14, 2011 5.626 5.626 5.592 5.618 8,263 +0.02(+0.34%)
Nov 11, 2011 5.547 5.599 5.547 5.599 5,477 +0.09(+1.56%)
Nov 10, 2011 5.489 5.722 5.489 5.513 2,113 -0.03(-0.50%)
Nov 09, 2011 5.489 5.540 5.489 5.540 10,085 +0.04(+0.82%)
Nov 08, 2011 5.489 5.530 5.489 5.496 6,270 +0.02(+0.37%)
Nov 07, 2011 5.558 5.558 5.424 5.475 36,322 -0.08(-1.42%)
Nov 04, 2011 5.537 5.554 5.537 5.554 6,681 +0.02(+0.31%)
Nov 03, 2011 5.499 5.558 5.427 5.537 34,486 -0.01(-0.12%)
Nov 02, 2011 5.547 5.547 5.540 5.544 11,709 +0.04(+0.75%)
Nov 01, 2011 5.585 5.661 5.503 5.503 6,657 -0.04(-0.68%)
Oct 31, 2011 5.489 5.545 5.489 5.540 20,579 +0.05(+0.94%)
Oct 28, 2011 5.489 5.513 5.489 5.489 16,218 +0.00(+0.06%)
Oct 27, 2011 5.352 5.489 5.352 5.486 43,283 +0.13(+2.37%)
Oct 26, 2011 5.431 5.431 5.317 5.359 31,836 +0.01(+0.13%)
Oct 25, 2011 5.448 5.455 5.283 5.352 41,491 -0.10(-1.89%)
Oct 24, 2011 5.359 5.455 5.335 5.455 10,528 +0.08(+1.53%)
Oct 21, 2011 5.451 5.451 5.372 5.372 3,293 -0.01(-0.25%)
Oct 20, 2011 5.352 5.386 5.352 5.386 1,168 +0.00(+0.00%)
Oct 19, 2011 5.352 5.420 5.352 5.386 6,141 +0.00(+0.00%)
Oct 18, 2011 5.324 5.386 5.324 5.386 1,425 -0.09(-1.57%)
Oct 17, 2011 5.588 5.647 5.472 5.472 3,789 +0.04(+0.75%)
Oct 14, 2011 5.424 5.434 5.335 5.431 10,181 -0.03(-0.55%)
Oct 13, 2011 5.523 5.523 5.349 5.461 16,142 -0.06(-1.06%)
Oct 12, 2011 5.441 5.561 5.441 5.520 15,527 +0.02(+0.44%)
Oct 11, 2011 5.492 5.516 5.486 5.496 72,666 -0.06(-1.05%)
Oct 10, 2011 5.578 5.578 5.540 5.554 6,404 +0.03(+0.56%)
Oct 07, 2011 5.551 5.558 5.523 5.523 4,663 +0.03(+0.50%)
Oct 06, 2011 5.503 5.568 5.475 5.496 5,407 -0.07(-1.23%)
Oct 05, 2011 5.602 5.602 5.523 5.564 7,234 -0.06(-1.07%)
Oct 04, 2011 5.678 5.678 5.592 5.625 10,616 -0.04(-0.64%)
Oct 03, 2011 5.661 5.709 5.661 5.661 10,782 +0.00(+0.00%)
Sep 30, 2011 5.715 5.763 5.661 5.661 10,289 -0.03(-0.54%)
Sep 29, 2011 5.691 5.695 5.674 5.691 7,497 +0.01(+0.12%)
Sep 28, 2011 5.781 5.791 5.685 5.685 7,030 -0.06(-1.07%)
Sep 27, 2011 5.619 5.746 5.619 5.746 13,662 +0.07(+1.27%)
Sep 26, 2011 5.685 5.728 5.674 5.674 6,651 -0.03(-0.48%)
Sep 23, 2011 5.750 5.750 5.661 5.702 4,628 +0.01(+0.12%)
Sep 22, 2011 5.753 5.770 5.657 5.695 17,900 -0.02(-0.28%)
Sep 21, 2011 5.661 5.711 5.661 5.711 8,651 +0.03(+0.58%)
Sep 20, 2011 5.674 5.678 5.674 5.678 2,766 +0.01(+0.25%)
Sep 19, 2011 5.626 5.771 5.626 5.664 4,643 +0.01(+0.24%)
Sep 16, 2011 5.667 5.753 5.650 5.650 5,246 +0.01(+0.12%)
Sep 15, 2011 5.609 5.755 5.609 5.643 9,286 -0.01(-0.24%)
Sep 14, 2011 5.637 5.657 5.592 5.657 2,005 +0.05(+0.86%)
Sep 13, 2011 5.558 5.626 5.523 5.609 9,587 +0.01(+0.18%)
Sep 12, 2011 5.575 5.599 5.558 5.599 1,999 +0.00(+0.06%)
Sep 09, 2011 5.489 5.595 5.489 5.595 8,715 +0.11(+1.94%)
Sep 08, 2011 5.489 5.616 5.489 5.489 10,082 -0.08(-1.36%)
Sep 07, 2011 5.496 5.637 5.489 5.564 5,713 +0.04(+0.81%)
Sep 06, 2011 5.561 5.626 5.455 5.520 10,770 -0.31(-5.24%)
Sep 02, 2011 5.712 5.825 5.661 5.825 6,491 +0.00(+0.00%)
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.