Skip to main content

Saratoga Investment Corp (NY: SAR )

22.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 12.22 12.37 12.02 12.06 31,646 -0.19(-1.58%)
Sep 29, 2020 12.46 12.46 12.21 12.25 18,519 -0.20(-1.61%)
Sep 28, 2020 12.06 12.46 12.06 12.46 41,216 +0.42(+3.52%)
Sep 25, 2020 11.56 12.06 11.56 12.03 43,019 +0.39(+3.33%)
Sep 24, 2020 11.67 11.77 11.59 11.64 62,434 -0.17(-1.40%)
Sep 23, 2020 12.06 12.12 11.67 11.81 39,030 -0.01(-0.06%)
Sep 22, 2020 12.11 12.20 11.79 11.82 40,302 -0.22(-1.79%)
Sep 21, 2020 11.94 12.04 11.70 12.03 72,475 -0.07(-0.59%)
Sep 18, 2020 12.28 12.28 12.10 12.10 64,598 -0.11(-0.94%)
Sep 17, 2020 12.20 12.38 12.16 12.22 21,302 -0.04(-0.35%)
Sep 16, 2020 12.20 12.49 12.19 12.26 48,441 -0.01(-0.06%)
Sep 15, 2020 12.33 12.48 12.27 12.27 32,904 -0.08(-0.64%)
Sep 14, 2020 12.28 12.49 12.20 12.35 34,582 +0.09(+0.70%)
Sep 11, 2020 12.24 12.28 12.13 12.26 35,640 +0.09(+0.71%)
Sep 10, 2020 12.33 12.36 12.05 12.17 54,137 -0.04(-0.35%)
Sep 09, 2020 12.25 12.39 12.15 12.22 30,311 +0.07(+0.59%)
Sep 08, 2020 12.23 12.44 12.08 12.15 55,692 -0.09(-0.76%)
Sep 04, 2020 12.46 12.53 12.17 12.24 43,297 -0.09(-0.76%)
Sep 03, 2020 12.34 12.51 12.23 12.33 63,868 -0.04(-0.29%)
Sep 02, 2020 12.43 12.57 12.35 12.37 88,158 -0.11(-0.86%)
Sep 01, 2020 12.30 12.56 12.30 12.48 47,433 +0.17(+1.34%)
Aug 31, 2020 12.89 12.89 12.31 12.31 73,910 -0.59(-4.57%)
Aug 28, 2020 12.68 12.93 12.63 12.90 46,638 +0.22(+1.76%)
Aug 27, 2020 12.63 12.76 12.58 12.68 38,772 +0.16(+1.26%)
Aug 26, 2020 12.63 12.75 12.50 12.52 43,999 -0.17(-1.36%)
Aug 25, 2020 12.79 12.91 12.63 12.69 21,991 -0.09(-0.73%)
Aug 24, 2020 12.34 12.85 12.34 12.79 54,307 +0.42(+3.43%)
Aug 21, 2020 12.51 12.58 12.36 12.36 65,572 -0.18(-1.43%)
Aug 20, 2020 12.50 12.69 12.47 12.54 45,584 -0.07(-0.57%)
Aug 19, 2020 12.71 12.84 12.56 12.61 66,036 -0.19(-1.46%)
Aug 18, 2020 13.11 13.19 12.79 12.80 53,311 -0.31(-2.36%)
Aug 17, 2020 13.22 13.35 12.98 13.11 74,727 -0.06(-0.44%)
Aug 14, 2020 12.86 13.23 12.86 13.17 61,674 +0.30(+2.35%)
Aug 13, 2020 12.86 13.02 12.78 12.86 88,438 +0.06(+0.50%)
Aug 12, 2020 12.79 12.91 12.63 12.80 75,450 +0.17(+1.37%)
Aug 11, 2020 12.68 12.79 12.62 12.63 98,086 +0.01(+0.06%)
Aug 10, 2020 12.48 12.66 12.36 12.62 99,681 +0.23(+1.86%)
Aug 07, 2020 12.32 12.45 12.31 12.39 48,727 +0.06(+0.47%)
Aug 06, 2020 12.29 12.49 12.28 12.33 75,951 +0.01(+0.12%)
Aug 05, 2020 12.14 12.43 12.14 12.32 78,453 +0.18(+1.48%)
Aug 04, 2020 12.28 12.34 12.14 12.14 92,354 -0.22(-1.74%)
Aug 03, 2020 12.50 12.50 12.22 12.35 72,567 -0.05(-0.41%)
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%)
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.