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: 7:00 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 (%)
May 29, 2015 7.750 7.750 7.531 7.627 100,638 -0.11(-1.47%)
May 28, 2015 7.859 7.859 7.684 7.741 32,256 -0.03(-0.39%)
May 27, 2015 7.815 7.877 7.772 7.772 68,052 +0.00(+0.06%)
May 26, 2015 7.842 7.842 7.671 7.767 117,110 +0.10(+1.26%)
May 22, 2015 7.566 7.671 7.671 7.671 63,950 +0.13(+1.74%)
May 21, 2015 7.596 7.596 7.443 7.540 51,306 +0.15(+2.00%)
May 20, 2015 7.358 7.493 7.326 7.392 148,520 +0.03(+0.46%)
May 19, 2015 7.498 7.498 7.287 7.358 82,206 -0.06(-0.84%)
May 18, 2015 7.354 7.511 7.354 7.420 184,429 +0.12(+1.58%)
May 15, 2015 7.316 7.399 7.237 7.304 120,386 +0.34(+4.93%)
May 14, 2015 6.969 7.019 6.961 6.961 9,144 -0.02(-0.30%)
May 13, 2015 7.027 7.027 6.982 6.982 19,525 -0.01(-0.12%)
May 12, 2015 6.986 7.023 6.928 6.990 2,494 +0.00(+0.06%)
May 11, 2015 6.998 7.027 6.932 6.986 24,025 -0.02(-0.24%)
May 08, 2015 7.009 7.009 6.928 7.002 28,648 -0.01(-0.18%)
May 07, 2015 7.027 7.027 6.982 7.015 14,210 +0.00(+0.00%)
May 06, 2015 6.986 7.015 6.965 7.015 33,758 -0.01(-0.08%)
May 05, 2015 6.965 7.027 6.944 7.020 15,592 +0.01(+0.14%)
May 04, 2015 7.023 7.027 6.932 7.010 29,318 +0.04(+0.59%)
May 01, 2015 6.928 7.006 6.928 6.969 15,640 +0.02(+0.24%)
Apr 30, 2015 6.870 6.953 6.804 6.953 17,179 +0.12(+1.82%)
Apr 29, 2015 6.812 6.833 6.711 6.829 61,405 +0.12(+1.82%)
Apr 28, 2015 6.629 6.711 6.629 6.707 48,101 +0.04(+0.61%)
Apr 27, 2015 6.707 6.711 6.629 6.666 30,879 -0.02(-0.36%)
Apr 24, 2015 6.686 6.711 6.613 6.690 26,097 -0.02(-0.24%)
Apr 23, 2015 6.633 6.707 6.609 6.706 39,222 -0.00(-0.06%)
Apr 22, 2015 6.808 6.812 6.702 6.711 133,632 +0.01(+0.12%)
Apr 21, 2015 6.666 6.735 6.662 6.702 84,525 +0.03(+0.43%)
Apr 20, 2015 6.629 6.707 6.629 6.674 85,833 +0.01(+0.12%)
Apr 17, 2015 6.633 6.707 6.609 6.666 40,338 -0.02(-0.36%)
Apr 16, 2015 6.629 6.702 6.629 6.690 52,433 +0.02(+0.30%)
Apr 15, 2015 6.711 6.711 6.621 6.670 47,929 -0.04(-0.61%)
Apr 14, 2015 6.711 6.755 6.646 6.711 31,157 +0.00(+0.06%)
Apr 13, 2015 6.707 6.755 6.674 6.707 35,991 +0.00(+0.06%)
Apr 10, 2015 6.568 6.711 6.507 6.702 21,740 +0.11(+1.73%)
Apr 09, 2015 6.548 6.601 6.532 6.589 69,760 +0.10(+1.50%)
Apr 08, 2015 6.467 6.548 6.449 6.491 35,217 +0.02(+0.38%)
Apr 07, 2015 6.467 6.467 6.450 6.467 18,738 +0.02(+0.32%)
Apr 06, 2015 6.446 6.450 6.430 6.446 44,880 +0.00(+0.00%)
Apr 02, 2015 6.450 6.446 6.446 6.446 11,064 +0.00(+0.06%)
Apr 01, 2015 6.446 6.458 6.426 6.442 41,553 -0.00(-0.06%)
Mar 31, 2015 6.357 6.452 6.328 6.446 43,913 +0.09(+1.34%)
Mar 30, 2015 6.304 6.372 6.296 6.361 18,972 +0.06(+0.97%)
Mar 27, 2015 6.304 6.316 6.280 6.300 21,475 -0.00(-0.06%)
Mar 26, 2015 6.208 6.308 6.198 6.304 8,517 +0.05(+0.78%)
Mar 25, 2015 6.190 6.267 6.190 6.255 25,682 +0.02(+0.33%)
Mar 24, 2015 6.345 6.349 6.219 6.235 12,008 -0.00(-0.07%)
Mar 23, 2015 6.288 6.345 6.235 6.239 20,255 -0.04(-0.71%)
Mar 20, 2015 6.129 6.288 6.121 6.284 46,670 +0.07(+1.11%)
Mar 19, 2015 6.284 6.288 6.214 6.214 22,411 -0.02(-0.39%)
Mar 18, 2015 6.271 6.304 6.223 6.239 43,385 -0.07(-1.03%)
Mar 17, 2015 6.324 6.383 6.300 6.304 12,362 -0.04(-0.58%)
Mar 16, 2015 6.430 6.430 6.341 6.341 10,415 -0.03(-0.45%)
Mar 13, 2015 6.369 6.406 6.308 6.369 28,561 -0.01(-0.19%)
Mar 12, 2015 6.381 6.408 6.381 6.381 9,058 -0.01(-0.19%)
Mar 11, 2015 6.495 6.499 6.377 6.393 15,495 +0.00(+0.06%)
Mar 10, 2015 6.381 6.495 6.381 6.389 14,974 -0.06(-0.88%)
Mar 09, 2015 6.442 6.499 6.442 6.446 10,597 -0.04(-0.63%)
Mar 06, 2015 6.430 6.499 6.430 6.487 12,822 +0.02(+0.31%)
Mar 05, 2015 6.422 6.467 6.422 6.467 15,743 +0.03(+0.51%)
Mar 04, 2015 6.442 6.442 6.422 6.434 3,995 -0.01(-0.13%)
Mar 03, 2015 6.426 6.426 6.426 6.442 16,805 +0.02(+0.32%)
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.