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 29, 2020 10.65 10.67 10.04 10.33 147,054 -0.34(-3.19%)
May 28, 2020 10.79 11.10 10.62 10.67 102,165 -0.06(-0.57%)
May 27, 2020 10.48 10.89 10.35 10.73 124,439 +0.44(+4.23%)
May 26, 2020 10.41 10.55 10.21 10.30 102,253 +0.20(+1.95%)
May 22, 2020 10.18 10.30 10.01 10.10 80,211 -0.07(-0.67%)
May 21, 2020 9.857 10.24 9.836 10.17 84,564 +0.19(+1.91%)
May 20, 2020 10.04 10.36 9.816 9.979 112,249 +0.20(+2.02%)
May 19, 2020 9.720 10.09 9.530 9.782 122,208 +0.21(+2.20%)
May 18, 2020 9.754 9.904 9.571 9.571 113,097 +0.22(+2.33%)
May 15, 2020 9.244 9.571 8.999 9.353 117,526 +0.12(+1.33%)
May 14, 2020 8.835 9.305 8.168 9.230 186,699 +0.29(+3.20%)
May 13, 2020 9.162 9.489 8.441 8.944 270,030 -0.43(-4.58%)
May 12, 2020 9.081 9.863 9.081 9.373 313,354 +0.52(+5.84%)
May 11, 2020 8.924 9.053 8.563 8.856 194,153 -0.16(-1.81%)
May 08, 2020 9.189 9.516 8.444 9.019 584,693 -0.47(-4.95%)
May 07, 2020 9.203 9.700 8.441 9.489 850,547 -0.74(-7.19%)
May 06, 2020 9.863 10.51 9.543 10.22 151,081 +0.39(+3.94%)
May 05, 2020 10.37 10.84 9.421 9.836 230,313 -0.37(-3.67%)
May 04, 2020 10.39 10.42 9.945 10.21 141,080 -0.45(-4.21%)
May 01, 2020 11.29 11.29 10.42 10.66 186,720 -0.77(-6.73%)
Apr 30, 2020 11.02 11.57 10.39 11.43 166,909 +0.59(+5.46%)
Apr 29, 2020 10.41 10.95 10.33 10.84 113,681 +0.79(+7.86%)
Apr 28, 2020 10.21 10.54 9.936 10.05 114,742 +0.03(+0.34%)
Apr 27, 2020 9.489 10.19 9.414 10.01 107,761 +0.72(+7.77%)
Apr 24, 2020 8.863 9.523 8.849 9.292 128,103 +0.20(+2.17%)
Apr 23, 2020 9.108 9.387 8.755 9.094 119,747 +0.14(+1.52%)
Apr 22, 2020 9.332 9.387 8.849 8.958 92,510 -0.15(-1.64%)
Apr 21, 2020 9.074 9.317 8.917 9.108 56,666 -0.08(-0.89%)
Apr 20, 2020 9.121 9.469 8.870 9.189 101,912 -0.20(-2.10%)
Apr 17, 2020 9.577 10.05 9.264 9.387 140,737 +0.04(+0.44%)
Apr 16, 2020 9.523 9.850 9.074 9.346 146,822 -0.10(-1.01%)
Apr 15, 2020 9.822 9.938 8.611 9.441 185,403 -0.78(-7.66%)
Apr 14, 2020 10.04 10.62 9.850 10.22 174,109 +0.38(+3.87%)
Apr 13, 2020 9.707 9.892 8.597 9.843 150,905 +0.37(+3.95%)
Apr 09, 2020 9.788 10.89 9.142 9.469 350,522 +0.34(+3.73%)
Apr 08, 2020 8.611 9.788 8.522 9.128 224,847 +0.95(+11.66%)
Apr 07, 2020 7.828 8.761 7.774 8.175 209,017 +0.57(+7.52%)
Apr 06, 2020 6.807 7.828 6.807 7.603 196,626 +1.13(+17.46%)
Apr 03, 2020 6.759 7.106 6.188 6.473 125,165 -0.42(-6.03%)
Apr 02, 2020 6.970 7.249 6.678 6.889 235,112 +0.03(+0.40%)
Apr 01, 2020 7.352 7.621 6.705 6.861 214,387 -0.97(-12.42%)
Mar 31, 2020 7.454 8.107 7.154 7.835 182,452 +0.52(+7.07%)
Mar 30, 2020 8.339 8.430 7.086 7.318 263,373 -1.03(-12.39%)
Mar 27, 2020 9.496 9.496 8.210 8.352 274,130 -1.18(-12.42%)
Mar 26, 2020 8.107 10.55 7.944 9.537 315,264 +1.64(+20.78%)
Mar 25, 2020 7.304 9.530 7.304 7.896 348,361 +0.71(+9.85%)
Mar 24, 2020 6.739 7.780 6.739 7.188 221,319 +0.91(+14.41%)
Mar 23, 2020 7.678 7.706 5.922 6.283 371,669 -1.79(-22.18%)
Mar 20, 2020 9.659 9.870 7.563 8.073 411,636 -0.95(-10.49%)
Mar 19, 2020 5.480 9.189 5.112 9.019 494,831 +3.30(+57.74%)
Mar 18, 2020 7.011 7.175 4.043 5.718 755,759 -1.91(-25.00%)
Mar 17, 2020 9.210 9.474 7.624 7.624 357,941 -1.33(-14.89%)
Mar 16, 2020 9.999 10.20 8.849 8.958 222,408 -1.83(-16.97%)
Mar 13, 2020 10.93 11.22 10.29 10.79 297,782 +0.50(+4.90%)
Mar 12, 2020 13.75 13.75 10.21 10.29 551,734 -4.51(-30.50%)
Mar 11, 2020 14.94 15.01 14.67 14.80 133,471 -0.54(-3.55%)
Mar 10, 2020 15.48 15.70 14.66 15.34 171,648 +0.37(+2.45%)
Mar 09, 2020 15.32 15.66 14.98 14.98 170,629 -1.27(-7.83%)
Mar 06, 2020 16.55 16.68 16.00 16.25 213,897 -0.63(-3.75%)
Mar 05, 2020 16.75 17.08 16.73 16.88 98,941 -0.12(-0.68%)
Mar 04, 2020 16.93 17.13 16.72 17.00 82,575 +0.28(+1.67%)
Mar 03, 2020 16.82 17.15 16.63 16.72 168,233 +0.07(+0.45%)
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.