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, 2016 8.941 8.996 8.891 8.976 21,564 +0.03(+0.34%)
Aug 30, 2016 8.921 8.981 8.841 8.946 32,460 +0.02(+0.28%)
Aug 29, 2016 8.991 9.011 8.916 8.921 27,461 -0.10(-1.12%)
Aug 26, 2016 9.041 9.262 8.986 9.022 105,652 +0.02(+0.20%)
Aug 25, 2016 8.986 9.061 8.986 9.005 38,371 -0.00(-0.02%)
Aug 24, 2016 8.991 9.011 8.991 9.006 6,134 +0.03(+0.33%)
Aug 23, 2016 9.011 9.011 8.937 8.976 29,742 -0.03(-0.33%)
Aug 22, 2016 8.961 9.011 8.886 9.006 84,341 +0.12(+1.29%)
Aug 19, 2016 8.832 8.938 8.827 8.891 47,077 +0.06(+0.73%)
Aug 18, 2016 8.807 8.837 8.763 8.827 31,727 +0.09(+1.02%)
Aug 17, 2016 8.787 8.832 8.733 8.738 38,565 -0.02(-0.23%)
Aug 16, 2016 8.792 8.881 8.738 8.758 25,550 +0.03(+0.34%)
Aug 15, 2016 8.797 8.797 8.718 8.728 19,535 +0.00(+0.06%)
Aug 12, 2016 8.782 8.782 8.668 8.723 16,721 -0.01(-0.11%)
Aug 11, 2016 8.703 8.847 8.668 8.733 22,676 +0.03(+0.34%)
Aug 10, 2016 8.703 8.703 8.663 8.703 13,503 +0.05(+0.57%)
Aug 09, 2016 8.748 8.763 8.614 8.654 24,203 -0.08(-0.91%)
Aug 08, 2016 8.535 8.738 8.497 8.733 93,966 +0.27(+3.16%)
Aug 05, 2016 8.446 8.465 8.342 8.465 33,996 +0.04(+0.53%)
Aug 04, 2016 8.441 8.540 8.366 8.421 25,453 -0.01(-0.18%)
Aug 03, 2016 8.401 8.515 8.337 8.436 75,027 +0.06(+0.77%)
Aug 02, 2016 8.461 8.525 8.317 8.371 80,594 -0.11(-1.28%)
Aug 01, 2016 8.555 8.555 8.473 8.480 27,352 -0.01(-0.17%)
Jul 29, 2016 8.579 8.579 8.495 8.495 20,565 -0.02(-0.23%)
Jul 28, 2016 8.550 8.629 8.456 8.515 43,710 +0.02(+0.29%)
Jul 27, 2016 8.713 8.787 8.312 8.490 192,375 -0.28(-3.22%)
Jul 26, 2016 8.864 9.043 8.636 8.772 122,370 +0.01(+0.17%)
Jul 25, 2016 8.652 8.768 8.623 8.758 169,178 +0.19(+2.26%)
Jul 22, 2016 8.598 8.627 8.521 8.565 63,397 +0.04(+0.51%)
Jul 21, 2016 8.458 8.555 8.453 8.521 159,709 +0.06(+0.74%)
Jul 20, 2016 8.439 8.458 8.386 8.458 61,581 +0.07(+0.81%)
Jul 19, 2016 8.371 8.434 8.318 8.391 91,403 +0.06(+0.75%)
Jul 18, 2016 8.265 8.381 8.255 8.328 97,080 +0.07(+0.82%)
Jul 15, 2016 8.429 8.429 8.250 8.260 92,076 -0.06(-0.68%)
Jul 14, 2016 8.362 8.456 8.317 8.317 80,642 -0.03(-0.31%)
Jul 13, 2016 8.342 8.453 8.313 8.342 63,598 +0.01(+0.12%)
Jul 12, 2016 8.395 8.453 8.328 8.333 51,859 +0.01(+0.12%)
Jul 11, 2016 8.386 8.386 8.308 8.323 41,156 +0.01(+0.17%)
Jul 08, 2016 8.337 8.304 8.308 8.308 22,965 +0.00(+0.06%)
Jul 07, 2016 8.304 8.308 8.262 8.304 19,293 +0.05(+0.59%)
Jul 06, 2016 8.192 8.313 8.192 8.255 20,716 +0.06(+0.77%)
Jul 05, 2016 8.254 8.333 8.178 8.192 34,988 +0.02(+0.30%)
Jul 01, 2016 8.134 8.168 8.168 8.168 12,827 +0.00(+0.00%)
Jun 30, 2016 8.192 8.192 8.130 8.168 37,434 +0.00(+0.00%)
Jun 29, 2016 8.270 8.305 8.125 8.168 37,221 -0.03(-0.32%)
Jun 28, 2016 8.217 8.415 8.159 8.195 37,403 +0.06(+0.68%)
Jun 27, 2016 8.217 8.217 8.096 8.139 40,674 +0.00(+0.06%)
Jun 24, 2016 7.999 8.217 7.999 8.134 30,643 -0.06(-0.71%)
Jun 23, 2016 8.173 8.207 8.168 8.192 20,360 +0.02(+0.30%)
Jun 22, 2016 8.178 8.212 8.095 8.168 29,292 +0.01(+0.07%)
Jun 21, 2016 8.163 8.183 8.115 8.162 7,946 -0.02(-0.22%)
Jun 20, 2016 8.183 8.217 8.047 8.180 22,121 +0.02(+0.27%)
Jun 17, 2016 8.033 8.163 8.033 8.159 14,596 +0.09(+1.08%)
Jun 16, 2016 8.029 8.101 8.008 8.072 24,509 +0.08(+0.97%)
Jun 15, 2016 7.980 8.072 7.975 7.994 36,424 +0.06(+0.79%)
Jun 14, 2016 7.902 8.014 7.902 7.931 9,763 -0.02(-0.24%)
Jun 13, 2016 7.975 7.975 7.932 7.951 15,405 +0.04(+0.49%)
Jun 10, 2016 7.970 8.072 7.912 7.912 12,242 -0.10(-1.27%)
Jun 09, 2016 7.902 8.023 7.902 8.014 19,504 +0.05(+0.61%)
Jun 08, 2016 7.985 7.992 7.965 7.965 10,665 -0.01(-0.12%)
Jun 07, 2016 7.936 7.994 7.930 7.975 8,749 -0.01(-0.11%)
Jun 06, 2016 7.994 8.120 7.893 7.984 10,953 +0.03(+0.41%)
Jun 03, 2016 7.999 8.096 7.878 7.951 21,064 -0.01(-0.18%)
Jun 02, 2016 8.023 8.023 7.965 7.965 16,632 +0.01(+0.18%)
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.