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 UNCHANGED
Streaming Delayed 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 (%)
Apr 29, 2011 7.101 7.197 7.101 7.197 1,760 +0.08(+1.11%)
Apr 28, 2011 7.108 7.119 7.108 7.119 1,990 +0.00(+0.00%)
Apr 27, 2011 7.067 7.149 7.067 7.119 9,496 +0.03(+0.48%)
Apr 26, 2011 7.081 7.166 7.081 7.084 24,310 -0.07(-0.96%)
Apr 25, 2011 7.088 7.153 7.033 7.153 19,591 -0.05(-0.71%)
Apr 21, 2011 7.136 7.204 7.132 7.204 6,611 +0.06(+0.86%)
Apr 20, 2011 7.204 7.212 7.143 7.143 16,069 +0.01(+0.10%)
Apr 19, 2011 7.204 7.204 7.071 7.136 12,222 -0.09(-1.19%)
Apr 18, 2011 7.215 7.222 7.204 7.222 7,252 +0.01(+0.10%)
Apr 15, 2011 7.239 7.239 7.204 7.215 4,911 -0.03(-0.38%)
Apr 14, 2011 7.239 7.266 7.239 7.242 2,716 +0.04(+0.51%)
Apr 13, 2011 7.204 7.290 7.204 7.205 6,718 -0.03(-0.47%)
Apr 12, 2011 7.204 7.297 7.204 7.239 12,324 +0.00(+0.00%)
Apr 11, 2011 7.321 7.407 7.239 7.239 11,021 -0.04(-0.55%)
Apr 08, 2011 7.242 7.311 7.239 7.278 12,741 +0.03(+0.45%)
Apr 07, 2011 7.242 7.245 7.242 7.245 4,611 +0.01(+0.10%)
Apr 06, 2011 7.230 7.256 7.210 7.239 6,835 +0.01(+0.12%)
Apr 05, 2011 7.204 7.290 7.204 7.230 10,691 +0.03(+0.36%)
Apr 04, 2011 7.067 7.256 7.067 7.204 10,251 -0.10(-1.41%)
Apr 01, 2011 7.287 7.359 7.133 7.307 8,272 -0.02(-0.28%)
Mar 31, 2011 7.228 7.328 7.088 7.328 4,101 +0.17(+2.40%)
Mar 30, 2011 7.287 7.287 7.085 7.156 31,933 -0.07(-0.90%)
Mar 29, 2011 7.307 7.307 7.187 7.221 6,529 -0.02(-0.24%)
Mar 28, 2011 7.321 7.321 7.221 7.239 11,983 +0.17(+2.43%)
Mar 25, 2011 7.067 7.067 7.067 7.067 1,238 -0.09(-1.20%)
Mar 24, 2011 7.232 7.386 7.101 7.153 14,096 -0.10(-1.42%)
Mar 23, 2011 7.273 7.400 7.256 7.256 24,007 -0.09(-1.17%)
Mar 22, 2011 7.342 7.343 7.342 7.342 7,036 -0.10(-1.34%)
Mar 21, 2011 7.386 7.441 7.386 7.441 10,158 -0.00(-0.05%)
Mar 18, 2011 7.273 7.479 7.273 7.444 20,882 +0.00(+0.00%)
Mar 17, 2011 7.444 7.479 7.444 7.444 27,852 +0.00(+0.00%)
Mar 16, 2011 7.444 7.444 7.342 7.444 16,667 -0.02(-0.22%)
Mar 15, 2011 7.393 7.544 7.393 7.461 25,266 -0.00(-0.01%)
Mar 14, 2011 7.393 7.462 7.228 7.462 16,288 -0.05(-0.69%)
Mar 11, 2011 7.534 7.534 7.496 7.513 19,110 -0.03(-0.36%)
Mar 10, 2011 7.554 7.557 7.513 7.540 10,916 -0.15(-2.01%)
Mar 09, 2011 7.547 7.695 7.530 7.695 9,473 +0.13(+1.68%)
Mar 08, 2011 7.540 7.719 7.513 7.568 17,900 +0.06(+0.78%)
Mar 07, 2011 7.510 7.516 7.510 7.510 49,116 +0.00(+0.00%)
Mar 04, 2011 7.489 7.510 7.489 7.510 17,198 +0.03(+0.41%)
Mar 03, 2011 7.462 7.479 7.376 7.479 30,198 +0.06(+0.79%)
Mar 02, 2011 7.393 7.444 7.290 7.420 33,623 +0.03(+0.37%)
Mar 01, 2011 7.266 7.427 7.266 7.393 10,368 +0.10(+1.41%)
Feb 28, 2011 7.197 7.300 7.197 7.290 54,386 +0.15(+2.16%)
Feb 25, 2011 7.239 7.239 7.101 7.136 10,648 -0.04(-0.57%)
Feb 24, 2011 7.074 7.204 7.074 7.177 7,223 +0.10(+1.45%)
Feb 23, 2011 7.290 7.290 7.033 7.074 53,150 -0.17(-2.37%)
Feb 22, 2011 7.307 7.444 7.119 7.245 39,118 -0.19(-2.49%)
Feb 18, 2011 7.348 7.462 7.311 7.431 5,666 -0.01(-0.08%)
Feb 17, 2011 7.287 7.473 7.246 7.437 58,044 +0.18(+2.50%)
Feb 16, 2011 7.304 7.407 7.215 7.256 11,458 -0.12(-1.67%)
Feb 15, 2011 7.364 7.431 7.283 7.379 10,391 +0.07(+0.99%)
Feb 14, 2011 7.215 7.307 7.215 7.307 3,958 +0.07(+0.90%)
Feb 11, 2011 7.204 7.290 7.204 7.242 7,561 +0.00(+0.00%)
Feb 10, 2011 7.221 7.376 7.204 7.242 14,390 -0.04(-0.52%)
Feb 09, 2011 7.273 7.396 7.273 7.280 7,339 +0.01(+0.09%)
Feb 08, 2011 7.204 7.304 7.204 7.273 35,774 -0.03(-0.42%)
Feb 07, 2011 7.434 7.434 7.204 7.304 7,433 -0.08(-1.02%)
Feb 04, 2011 7.184 7.475 7.184 7.379 12,169 +0.21(+2.98%)
Feb 03, 2011 7.239 7.410 7.136 7.166 25,724 -0.06(-0.82%)
Feb 02, 2011 7.204 7.328 7.170 7.225 18,294 +0.02(+0.29%)
Feb 01, 2011 7.115 7.300 7.075 7.204 24,628 +0.04(+0.53%)
Jan 31, 2011 7.064 7.242 7.064 7.167 8,840 +0.13(+1.85%)
Jan 28, 2011 7.132 7.132 7.036 7.036 4,967 -0.10(-1.35%)
Jan 27, 2011 7.119 7.235 7.033 7.132 21,054 -0.03(-0.38%)
Jan 26, 2011 6.868 7.160 6.868 7.160 28,274 +0.26(+3.83%)
Jan 25, 2011 6.844 6.896 6.844 6.896 10,546 +0.03(+0.40%)
Jan 24, 2011 6.775 6.909 6.758 6.868 45,892 +0.13(+1.99%)
Jan 21, 2011 6.587 6.824 6.587 6.734 22,313 +0.11(+1.71%)
Jan 20, 2011 6.552 6.621 6.552 6.621 22,765 +0.02(+0.26%)
Jan 19, 2011 6.683 6.683 6.539 6.604 20,340 +0.00(+0.00%)
Jan 18, 2011 6.347 6.690 6.346 6.604 74,861 +0.39(+6.29%)
Jan 14, 2011 6.004 6.340 6.004 6.213 11,484 +0.00(+0.06%)
Jan 13, 2011 6.141 6.244 6.141 6.209 24,575 -0.00(-0.06%)
Jan 12, 2011 6.213 6.224 6.213 6.213 6,089 +0.07(+1.16%)
Jan 11, 2011 6.117 6.175 6.117 6.141 19,457 +0.03(+0.56%)
Jan 10, 2011 6.137 6.137 6.106 6.107 3,057 -0.03(-0.55%)
Jan 07, 2011 6.089 6.141 6.021 6.141 9,292 +0.00(+0.00%)
Jan 06, 2011 5.990 6.141 5.990 6.141 12,866 +0.19(+3.11%)
Jan 05, 2011 6.050 6.164 5.952 5.956 32,221 -0.17(-2.80%)
Jan 04, 2011 6.036 6.182 6.028 6.127 5,584 -0.05(-0.86%)
Jan 03, 2011 5.904 6.180 5.904 6.180 19,436 +0.23(+3.83%)
Dec 31, 2010 6.004 6.161 5.863 5.952 19,378 -0.19(-3.02%)
Dec 30, 2010 6.014 6.158 5.859 6.137 5,173 +0.09(+1.45%)
Dec 29, 2010 6.052 6.064 6.010 6.050 3,809 -0.13(-2.03%)
Dec 28, 2010 6.175 6.347 6.175 6.175 11,423 +0.00(+0.00%)
Dec 27, 2010 6.127 6.175 6.106 6.175 17,670 +0.07(+1.07%)
Dec 23, 2010 5.986 6.158 5.983 6.110 15,577 +0.02(+0.28%)
Dec 22, 2010 6.137 6.172 6.093 6.093 9,388 +0.05(+0.89%)
Dec 21, 2010 5.952 6.168 5.952 6.039 23,173 -0.02(-0.37%)
Dec 20, 2010 5.938 6.175 5.938 6.062 17,658 +0.01(+0.17%)
Dec 17, 2010 6.004 6.153 5.839 6.052 12,831 -0.10(-1.57%)
Dec 16, 2010 6.124 6.161 6.124 6.148 11,085 +0.06(+0.97%)
Dec 15, 2010 6.007 6.175 6.004 6.089 9,208 -0.02(-0.28%)
Dec 14, 2010 6.004 6.165 6.004 6.106 16,446 -0.04(-0.73%)
Dec 13, 2010 6.038 6.165 6.038 6.151 8,945 +0.14(+2.34%)
Dec 10, 2010 6.007 6.017 6.007 6.010 3,789 +0.00(+0.05%)
Dec 09, 2010 6.175 6.175 6.007 6.007 9,249 -0.10(-1.68%)
Dec 08, 2010 6.168 6.168 6.053 6.110 4,503 +0.04(+0.68%)
Dec 07, 2010 6.004 6.172 6.004 6.069 5,331 +0.07(+1.09%)
Dec 06, 2010 5.853 6.004 5.853 6.004 28,280 -0.00(-0.06%)
Dec 03, 2010 6.016 6.016 6.004 6.007 5,130 -0.05(-0.79%)
Dec 02, 2010 5.832 6.055 5.832 6.055 19,014 +0.14(+2.44%)
Dec 01, 2010 5.842 5.911 5.835 5.911 6,010 -0.12(-1.99%)
Nov 30, 2010 5.841 6.148 5.841 6.031 2,020 -0.00(-0.06%)
Nov 29, 2010 5.753 6.041 5.753 6.034 2,055 +0.14(+2.33%)
Nov 26, 2010 5.801 5.897 5.801 5.897 868 +0.02(+0.29%)
Nov 24, 2010 6.055 5.880 5.880 5.880 25,788 -0.16(-2.72%)
Nov 23, 2010 6.209 6.213 6.045 6.045 18,331 -0.20(-3.24%)
Nov 22, 2010 6.251 6.340 6.236 6.247 22,544 -0.06(-0.98%)
Nov 19, 2010 6.244 6.309 6.220 6.309 9,182 +0.02(+0.33%)
Nov 18, 2010 6.329 6.432 6.214 6.288 14,146 -0.02(-0.27%)
Nov 17, 2010 6.697 6.697 6.305 6.305 72,511 -1.20(-16.00%)
Nov 16, 2010 7.849 7.862 7.506 7.506 88,925 -0.27(-3.44%)
Nov 15, 2010 7.513 7.860 7.410 7.774 140,887 +0.62(+8.63%)
Nov 12, 2010 7.204 7.286 7.132 7.156 28,796 -0.05(-0.67%)
Nov 11, 2010 7.376 7.544 7.204 7.204 10,662 -0.09(-1.18%)
Nov 10, 2010 7.547 7.547 7.290 7.290 28,373 -0.30(-3.93%)
Nov 09, 2010 7.547 7.616 7.547 7.588 7,118 +0.07(+0.95%)
Nov 08, 2010 7.444 7.516 7.348 7.516 7,156 +0.09(+1.20%)
Nov 05, 2010 7.324 7.427 7.324 7.427 7,316 +0.05(+0.65%)
Nov 04, 2010 7.245 7.379 7.204 7.379 27,053 +0.15(+2.09%)
Nov 03, 2010 7.276 7.276 7.215 7.228 5,555 +0.02(+0.33%)
Nov 02, 2010 7.259 7.273 7.204 7.204 12,341 -0.02(-0.33%)
Nov 01, 2010 7.204 7.228 7.149 7.228 31,396 -0.01(-0.13%)
Oct 29, 2010 7.269 7.269 7.204 7.238 5,217 +0.03(+0.41%)
Oct 28, 2010 7.269 7.269 7.201 7.208 8,453 +0.00(+0.05%)
Oct 27, 2010 7.304 7.304 7.033 7.204 14,283 +0.23(+3.24%)
Oct 25, 2010 7.002 7.002 6.978 6.978 3,938 +0.01(+0.15%)
Oct 22, 2010 6.913 7.016 6.913 6.968 12,204 +0.05(+0.79%)
Oct 21, 2010 6.878 6.913 6.878 6.913 3,757 +0.05(+0.75%)
Oct 20, 2010 6.981 6.981 6.861 6.861 40,485 -0.03(-0.50%)
Oct 19, 2010 6.861 6.981 6.693 6.896 18,343 -0.06(-0.89%)
Oct 18, 2010 6.775 7.005 6.775 6.957 26,315 +0.35(+5.35%)
Oct 15, 2010 6.652 6.741 6.604 6.604 102,506 +0.00(+0.00%)
Oct 14, 2010 6.604 6.604 6.604 6.604 956 -0.05(-0.77%)
Oct 13, 2010 6.652 6.655 6.652 6.655 5,628 +0.04(+0.62%)
Oct 12, 2010 6.610 6.621 6.604 6.614 14,688 +0.01(+0.16%)
Oct 11, 2010 6.607 6.611 6.604 6.604 2,801 +0.00(+0.00%)
Oct 08, 2010 6.604 6.690 6.604 6.604 58,301 +0.00(+0.04%)
Oct 07, 2010 6.518 6.610 6.518 6.601 41,948 +0.04(+0.64%)
Oct 06, 2010 6.518 6.570 6.518 6.559 4,550 +0.01(+0.11%)
Oct 05, 2010 6.518 6.552 6.518 6.552 9,802 +0.03(+0.53%)
Oct 04, 2010 6.518 6.539 6.518 6.518 5,477 +0.00(+0.00%)
Oct 01, 2010 6.518 6.539 6.477 6.518 5,334 -0.02(-0.36%)
Sep 30, 2010 6.522 6.542 6.518 6.542 1,428 +0.02(+0.36%)
Sep 29, 2010 6.518 6.556 6.518 6.518 15,749 +0.00(+0.00%)
Sep 28, 2010 6.539 6.601 6.518 6.518 10,047 -0.02(-0.34%)
Sep 27, 2010 6.518 6.540 6.518 6.540 9,438 +0.02(+0.34%)
Sep 24, 2010 6.518 6.611 6.518 6.518 14,321 +0.00(+0.00%)
Sep 23, 2010 6.528 6.546 6.518 6.518 9,677 -0.00(-0.05%)
Sep 22, 2010 6.604 6.604 6.518 6.522 1,165 +0.00(+0.00%)
Sep 21, 2010 6.518 6.522 6.518 6.522 4,430 -0.00(-0.05%)
Sep 20, 2010 6.621 6.621 6.518 6.525 14,656 -0.06(-0.94%)
Sep 17, 2010 6.587 6.686 6.518 6.587 8,272 +0.00(+0.00%)
Sep 15, 2010 6.573 6.607 6.518 6.587 4,934 -0.04(-0.57%)
Sep 14, 2010 6.518 6.625 6.518 6.625 7,651 +0.11(+1.63%)
Sep 13, 2010 6.381 6.587 6.381 6.518 3,497 -0.09(-1.30%)
Sep 10, 2010 6.573 6.669 6.570 6.604 2,582 -0.10(-1.43%)
Sep 09, 2010 6.477 6.703 6.477 6.700 11,044 +0.18(+2.79%)
Sep 08, 2010 6.522 6.522 6.518 6.518 6,704 +0.00(+0.00%)
Sep 07, 2010 6.601 6.601 6.398 6.518 12,997 +0.05(+0.74%)
Sep 03, 2010 6.597 6.625 6.446 6.470 7,400 -0.08(-1.18%)
Sep 02, 2010 6.237 6.601 6.237 6.548 6,135 +0.24(+3.82%)
Sep 01, 2010 6.275 6.686 6.264 6.307 26,260 -0.12(-1.90%)
Aug 31, 2010 6.276 6.429 6.236 6.429 9,788 +0.04(+0.64%)
Aug 30, 2010 6.645 6.690 6.364 6.388 9,493 -0.13(-1.94%)
Aug 27, 2010 6.514 6.515 6.331 6.514 8,132 +0.19(+2.95%)
Aug 26, 2010 6.261 6.328 6.261 6.328 3,218 -0.02(-0.30%)
Aug 25, 2010 6.402 6.402 6.213 6.347 6,310 -0.22(-3.39%)
Aug 24, 2010 6.583 6.690 6.412 6.570 3,460 -0.26(-3.82%)
Aug 23, 2010 6.697 6.943 6.697 6.830 10,450 -0.03(-0.50%)
Aug 20, 2010 6.865 6.899 6.865 6.865 4,375 -0.13(-1.90%)
Aug 19, 2010 6.604 7.119 6.604 6.998 18,431 +0.14(+1.99%)
Aug 18, 2010 6.638 6.861 6.518 6.861 10,310 +0.39(+6.10%)
Aug 17, 2010 6.175 6.518 6.175 6.467 8,733 +0.12(+1.86%)
Aug 16, 2010 5.952 6.348 5.952 6.348 36,503 -0.00(-0.02%)
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.