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 (%)
Aug 31, 2011 5.938 5.942 5.657 5.726 10,764 -0.16(-2.68%)
Aug 30, 2011 5.832 5.884 5.832 5.884 4,663 +0.05(+0.88%)
Aug 29, 2011 6.021 6.021 5.678 5.832 9,021 -0.11(-1.85%)
Aug 26, 2011 5.733 6.024 5.667 5.942 18,652 +0.15(+2.61%)
Aug 25, 2011 5.925 5.925 5.791 5.791 4,416 -0.13(-2.20%)
Aug 24, 2011 5.956 5.956 5.921 5.921 1,985 -0.08(-1.37%)
Aug 23, 2011 5.935 6.014 5.894 6.004 6,497 +0.03(+0.58%)
Aug 22, 2011 6.110 6.175 5.925 5.969 8,016 -0.01(-0.23%)
Aug 19, 2011 5.862 6.021 5.862 5.983 9,488 +0.03(+0.52%)
Aug 18, 2011 6.089 6.089 5.952 5.952 6,704 -0.15(-2.47%)
Aug 17, 2011 6.175 6.175 6.029 6.103 10,033 -0.03(-0.50%)
Aug 16, 2011 6.076 6.144 6.076 6.134 1,813 +0.05(+0.79%)
Aug 15, 2011 6.072 6.163 5.952 6.086 9,867 +0.14(+2.31%)
Aug 12, 2011 5.829 6.089 5.829 5.949 3,760 +0.12(+2.00%)
Aug 11, 2011 5.746 5.832 5.592 5.832 24,400 +0.08(+1.34%)
Aug 10, 2011 5.832 5.832 5.715 5.755 25,543 -0.11(-1.96%)
Aug 09, 2011 6.604 5.969 5.630 5.870 20,456 -0.01(-0.23%)
Aug 08, 2011 6.604 6.604 5.671 5.884 41,464 -0.81(-12.05%)
Aug 05, 2011 6.604 6.690 6.604 6.690 23,325 +0.17(+2.69%)
Aug 04, 2011 6.686 6.686 6.515 6.515 874 -0.18(-2.66%)
Aug 03, 2011 6.741 6.861 6.686 6.693 9,295 -0.03(-0.46%)
Aug 02, 2011 7.009 7.009 6.694 6.724 24,083 -0.38(-5.31%)
Aug 01, 2011 7.156 7.201 6.992 7.101 11,773 -0.10(-1.38%)
Jul 29, 2011 7.101 7.688 6.886 7.201 137,762 +0.16(+2.34%)
Jul 28, 2011 7.119 7.153 7.036 7.036 70,010 -0.09(-1.30%)
Jul 27, 2011 7.139 7.220 7.129 7.129 47,370 -0.05(-0.65%)
Jul 26, 2011 7.170 7.189 7.170 7.175 10,068 -0.03(-0.40%)
Jul 25, 2011 7.263 7.263 7.204 7.204 11,793 -0.07(-0.97%)
Jul 22, 2011 7.204 7.275 7.204 7.275 57,400 +0.07(+0.98%)
Jul 21, 2011 7.240 7.376 7.204 7.204 5,858 +0.03(+0.36%)
Jul 20, 2011 7.259 7.396 7.177 7.179 84,591 -0.03(-0.36%)
Jul 19, 2011 7.187 7.252 7.163 7.204 62,571 +0.01(+0.10%)
Jul 18, 2011 7.149 7.359 7.139 7.197 92,403 -0.04(-0.57%)
Jul 15, 2011 7.269 7.400 7.228 7.239 28,566 +0.02(+0.24%)
Jul 14, 2011 7.156 7.475 7.091 7.221 73,426 +0.14(+1.93%)
Jul 13, 2011 7.156 7.156 7.043 7.085 13,793 -0.01(-0.20%)
Jul 12, 2011 7.095 7.167 7.095 7.099 31,087 +0.00(+0.06%)
Jul 11, 2011 7.095 7.111 7.084 7.095 62,717 -0.02(-0.34%)
Jul 08, 2011 7.129 7.184 7.088 7.119 7,879 -0.03(-0.48%)
Jul 07, 2011 7.119 7.173 7.115 7.153 5,310 +0.03(+0.48%)
Jul 06, 2011 7.112 7.136 7.112 7.119 8,118 +0.02(+0.21%)
Jul 05, 2011 7.136 7.136 7.084 7.103 7,893 +0.03(+0.47%)
Jul 01, 2011 7.071 7.071 7.071 7.071 411 +0.00(+0.05%)
Jun 30, 2011 7.067 7.067 7.067 7.067 3,789 +0.00(+0.00%)
Jun 29, 2011 7.067 7.105 7.067 7.067 5,917 -0.02(-0.29%)
Jun 28, 2011 7.125 7.136 7.067 7.088 3,981 -0.01(-0.19%)
Jun 27, 2011 7.067 7.101 7.067 7.101 18,326 +0.03(+0.49%)
Jun 24, 2011 7.101 7.101 7.036 7.067 4,354 -0.03(-0.48%)
Jun 23, 2011 7.071 7.101 7.071 7.101 5,996 +0.00(+0.00%)
Jun 22, 2011 7.101 7.108 7.098 7.101 12,714 +0.00(+0.00%)
Jun 21, 2011 7.046 7.129 7.046 7.101 26,143 +0.00(+0.00%)
Jun 20, 2011 7.132 7.136 7.091 7.101 5,410 -0.03(-0.48%)
Jun 17, 2011 7.105 7.136 7.101 7.136 6,121 +0.02(+0.34%)
Jun 16, 2011 7.136 7.136 7.105 7.112 13,417 -0.05(-0.67%)
Jun 15, 2011 7.119 7.160 7.119 7.160 54,083 +0.03(+0.48%)
Jun 14, 2011 7.119 7.177 7.101 7.125 5,838 -0.01(-0.14%)
Jun 13, 2011 7.119 7.187 7.119 7.136 5,864 -0.02(-0.24%)
Jun 10, 2011 7.033 7.153 7.033 7.153 5,998 +0.12(+1.71%)
Jun 09, 2011 7.012 7.081 6.998 7.033 8,919 +0.00(+0.00%)
Jun 08, 2011 6.968 7.060 6.968 7.033 16,615 +0.00(+0.00%)
Jun 07, 2011 6.957 7.074 6.947 7.033 6,211 +0.02(+0.29%)
Jun 06, 2011 6.998 7.033 6.981 7.012 12,781 -0.03(-0.44%)
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.