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

Saratoga Investment Corp (NY: SAR )

23.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 30, 2014 6.003 6.060 5.927 6.003 33,565 +0.00(+0.00%)
May 29, 2014 6.050 6.050 5.987 6.003 10,855 +0.03(+0.53%)
May 28, 2014 6.180 6.180 5.947 5.971 93,231 -0.13(-2.21%)
May 27, 2014 6.161 6.161 6.086 6.106 20,996 -0.02(-0.26%)
May 23, 2014 6.113 6.121 6.121 6.121 31,044 -0.10(-1.64%)
May 22, 2014 6.181 6.223 6.171 6.223 2,953 -0.02(-0.27%)
May 21, 2014 6.102 6.240 6.102 6.240 3,765 +0.08(+1.29%)
May 20, 2014 6.082 6.161 6.082 6.161 4,656 +0.07(+1.11%)
May 19, 2014 6.113 6.129 6.082 6.093 13,240 -0.06(-0.98%)
May 16, 2014 6.120 6.157 6.109 6.153 3,144 +0.07(+1.11%)
May 15, 2014 6.106 6.145 6.084 6.086 22,526 -0.06(-1.03%)
May 14, 2014 6.066 6.157 6.066 6.149 32,669 +0.05(+0.78%)
May 13, 2014 6.082 6.121 6.082 6.102 12,743 -0.02(-0.32%)
May 12, 2014 6.082 6.157 6.082 6.121 2,334 +0.02(+0.32%)
May 09, 2014 6.094 6.102 6.082 6.102 14,974 -0.03(-0.45%)
May 08, 2014 6.149 6.339 6.117 6.129 18,124 -0.08(-1.34%)
May 07, 2014 6.228 6.246 6.201 6.213 7,107 +0.06(+0.97%)
May 06, 2014 6.181 6.300 6.145 6.153 15,910 -0.04(-0.58%)
May 05, 2014 6.185 6.201 6.185 6.189 11,178 -0.01(-0.13%)
May 02, 2014 6.153 6.197 6.149 6.197 3,329 +0.02(+0.26%)
May 01, 2014 6.145 6.181 6.145 6.181 6,950 -0.12(-1.95%)
Apr 30, 2014 6.078 6.304 6.078 6.304 2,084 +0.16(+2.65%)
Apr 29, 2014 6.083 6.201 6.083 6.141 9,585 -0.09(-1.40%)
Apr 28, 2014 6.228 6.228 6.228 6.228 951 +0.01(+0.19%)
Apr 25, 2014 6.216 6.216 6.216 6.216 1,009 +0.06(+0.90%)
Apr 24, 2014 6.102 6.161 6.102 6.161 2,216 +0.10(+1.57%)
Apr 23, 2014 6.046 6.216 6.042 6.066 36,536 +0.02(+0.39%)
Apr 22, 2014 6.062 6.066 6.042 6.042 2,758 -0.03(-0.46%)
Apr 21, 2014 6.125 6.136 6.070 6.070 7,740 -0.03(-0.52%)
Apr 17, 2014 6.038 6.102 6.102 6.102 9,590 +0.06(+0.98%)
Apr 16, 2014 5.999 6.042 5.983 6.042 12,925 +0.00(+0.00%)
Apr 15, 2014 6.070 6.070 5.979 6.042 28,952 +0.02(+0.33%)
Apr 14, 2014 5.959 6.137 5.959 6.022 72,692 +0.03(+0.53%)
Apr 11, 2014 6.003 6.066 5.975 5.991 70,450 -0.01(-0.20%)
Apr 10, 2014 5.947 6.113 5.947 6.003 12,513 +0.02(+0.33%)
Apr 09, 2014 5.987 5.987 5.983 5.983 1,691 -0.01(-0.13%)
Apr 08, 2014 5.983 6.050 5.983 5.991 11,902 -0.05(-0.79%)
Apr 07, 2014 5.999 6.042 5.959 6.038 45,264 +0.04(+0.73%)
Apr 04, 2014 6.046 6.070 5.967 5.995 18,111 -0.08(-1.37%)
Apr 03, 2014 5.983 6.082 5.983 6.078 17,397 +0.03(+0.46%)
Apr 02, 2014 6.062 6.106 5.987 6.050 34,477 +0.02(+0.39%)
Apr 01, 2014 6.102 6.152 6.026 6.026 5,441 -0.05(-0.85%)
Mar 31, 2014 6.075 6.141 6.062 6.078 55,057 -0.01(-0.13%)
Mar 28, 2014 6.106 6.121 6.082 6.086 7,940 +0.03(+0.52%)
Mar 27, 2014 6.109 6.137 6.026 6.054 12,203 -0.00(-0.07%)
Mar 26, 2014 6.165 6.165 6.058 6.058 1,865 -0.08(-1.35%)
Mar 25, 2014 6.141 6.141 6.141 6.141 1,014 -0.04(-0.64%)
Mar 24, 2014 6.201 6.201 6.062 6.181 30,749 +0.02(+0.26%)
Mar 21, 2014 6.006 6.276 5.948 6.165 89,287 +0.12(+1.97%)
Mar 20, 2014 5.967 6.086 5.967 6.046 21,019 +0.08(+1.40%)
Mar 19, 2014 6.042 6.042 5.963 5.963 42,922 -0.06(-0.99%)
Mar 18, 2014 6.038 6.048 6.022 6.022 31,839 +0.00(+0.00%)
Mar 17, 2014 6.082 6.085 6.022 6.022 19,343 -0.00(-0.07%)
Mar 14, 2014 6.022 6.137 6.022 6.026 29,850 +0.00(+0.07%)
Mar 13, 2014 6.026 6.207 6.022 6.022 22,251 -0.02(-0.33%)
Mar 12, 2014 6.102 6.102 6.022 6.042 74,158 -0.10(-1.61%)
Mar 11, 2014 6.141 6.189 6.141 6.141 14,881 -0.01(-0.13%)
Mar 10, 2014 6.236 6.296 6.141 6.149 34,870 -0.06(-1.02%)
Mar 07, 2014 6.316 6.316 6.141 6.213 21,955 -0.07(-1.07%)
Mar 06, 2014 6.216 6.288 6.205 6.280 18,048 +0.05(+0.76%)
Mar 05, 2014 6.232 6.232 6.232 6.232 620 -0.02(-0.25%)
Mar 04, 2014 6.240 6.280 6.216 6.248 25,683 +0.00(+0.06%)
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.