Skip to main content

Saratoga Investment Corp (NY: SAR )

23.20 +0.25 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 12.39 12.46 12.24 12.40 66,686 -0.02(-0.17%)
Jul 30, 2020 12.22 12.43 12.20 12.43 51,827 +0.03(+0.23%)
Jul 29, 2020 12.30 12.51 12.25 12.40 85,709 +0.10(+0.82%)
Jul 28, 2020 12.10 12.38 12.10 12.30 87,713 +0.11(+0.88%)
Jul 27, 2020 12.19 12.33 12.10 12.19 178,062 +0.06(+0.47%)
Jul 24, 2020 12.35 12.57 12.07 12.13 143,953 -0.23(-1.86%)
Jul 23, 2020 12.45 12.52 12.14 12.36 255,814 +0.01(+0.06%)
Jul 22, 2020 12.31 12.44 12.04 12.35 109,662 +0.11(+0.92%)
Jul 21, 2020 12.18 12.50 12.18 12.24 113,661 +0.08(+0.64%)
Jul 20, 2020 12.42 12.46 12.04 12.17 93,767 -0.22(-1.76%)
Jul 17, 2020 12.18 12.50 11.98 12.38 146,587 +0.38(+3.16%)
Jul 16, 2020 11.94 12.07 11.84 12.00 40,628 -0.07(-0.58%)
Jul 15, 2020 11.84 12.10 11.59 12.07 90,010 +0.58(+5.07%)
Jul 14, 2020 11.25 11.76 11.16 11.49 68,196 +0.19(+1.68%)
Jul 13, 2020 11.72 11.91 11.21 11.30 192,607 -0.14(-1.23%)
Jul 10, 2020 11.27 11.46 11.09 11.44 119,378 +0.12(+1.05%)
Jul 09, 2020 11.41 11.86 11.19 11.32 341,554 +0.37(+3.40%)
Jul 08, 2020 10.68 11.06 10.59 10.95 139,310 +0.37(+3.45%)
Jul 07, 2020 10.53 10.87 10.53 10.59 148,892 -0.12(-1.11%)
Jul 06, 2020 10.77 10.91 10.57 10.71 181,296 -0.04(-0.33%)
Jul 02, 2020 10.84 11.11 10.71 10.74 81,912 -0.04(-0.33%)
Jul 01, 2020 11.06 11.19 10.71 10.78 157,825 -0.32(-2.85%)
Jun 30, 2020 11.09 11.30 11.04 11.09 60,978 +0.00(+0.00%)
Jun 29, 2020 11.16 11.33 10.88 11.09 69,146 +0.01(+0.06%)
Jun 26, 2020 11.04 11.33 10.81 11.08 148,296 -0.11(-1.00%)
Jun 25, 2020 11.09 11.27 10.99 11.20 85,213 -0.09(-0.81%)
Jun 24, 2020 11.23 11.49 10.93 11.29 90,805 -0.15(-1.35%)
Jun 23, 2020 11.83 11.83 11.24 11.44 113,138 -0.20(-1.75%)
Jun 22, 2020 11.56 11.70 11.42 11.65 148,828 -0.09(-0.78%)
Jun 19, 2020 12.04 12.04 11.67 11.74 96,585 -0.03(-0.24%)
Jun 18, 2020 11.70 11.93 11.51 11.77 88,996 -0.17(-1.41%)
Jun 17, 2020 12.03 12.21 11.76 11.93 121,952 -0.13(-1.11%)
Jun 16, 2020 12.05 12.26 11.74 12.07 109,541 +0.55(+4.82%)
Jun 15, 2020 11.22 11.89 10.91 11.51 126,549 +0.00(+0.00%)
Jun 12, 2020 11.37 11.72 11.00 11.51 96,870 +0.62(+5.74%)
Jun 11, 2020 11.23 11.57 10.54 10.89 268,478 -0.88(-7.51%)
Jun 10, 2020 12.45 12.64 11.23 11.77 184,510 -0.72(-5.79%)
Jun 09, 2020 13.04 13.11 12.28 12.50 166,706 -0.64(-4.86%)
Jun 08, 2020 12.46 13.30 12.22 13.13 207,226 +1.41(+12.04%)
Jun 05, 2020 11.93 12.25 11.72 11.72 216,390 +0.50(+4.44%)
Jun 04, 2020 11.20 11.72 11.02 11.22 149,682 +0.25(+2.24%)
Jun 03, 2020 10.80 11.19 10.70 10.98 120,965 +0.34(+3.17%)
Jun 02, 2020 10.77 10.98 10.63 10.64 63,212 -0.03(-0.26%)
Jun 01, 2020 10.66 11.03 10.50 10.67 108,659 +0.01(+0.13%)
May 29, 2020 10.98 11.01 10.35 10.66 142,598 -0.35(-3.19%)
May 28, 2020 11.13 11.45 10.95 11.01 99,069 -0.06(-0.57%)
May 27, 2020 10.81 11.23 10.68 11.07 120,668 +0.45(+4.23%)
May 26, 2020 10.73 10.88 10.53 10.62 99,155 +0.20(+1.95%)
May 22, 2020 10.49 10.62 10.32 10.42 77,781 -0.07(-0.67%)
May 21, 2020 10.16 10.56 10.14 10.49 82,002 +0.20(+1.91%)
May 20, 2020 10.35 10.68 10.12 10.29 108,847 +0.20(+2.02%)
May 19, 2020 10.02 10.40 9.828 10.09 118,505 +0.22(+2.20%)
May 18, 2020 10.06 10.21 9.870 9.870 109,669 +0.22(+2.33%)
May 15, 2020 9.533 9.870 9.280 9.645 113,964 +0.13(+1.33%)
May 14, 2020 9.112 9.596 8.424 9.519 181,041 +0.29(+3.20%)
May 13, 2020 9.449 9.785 8.704 9.224 261,847 -0.44(-4.58%)
May 12, 2020 9.364 10.17 9.364 9.666 303,859 +0.53(+5.84%)
May 11, 2020 9.203 9.336 8.831 9.133 188,270 -0.17(-1.81%)
May 08, 2020 9.477 9.814 8.708 9.301 566,975 -0.48(-4.95%)
May 07, 2020 9.491 10.00 8.704 9.785 824,772 -0.76(-7.19%)
May 06, 2020 10.17 10.84 9.842 10.54 146,503 +0.40(+3.94%)
May 05, 2020 10.69 11.18 9.715 10.14 223,334 -0.39(-3.67%)
May 04, 2020 10.71 10.75 10.26 10.53 136,804 -0.46(-4.21%)
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.