Skip to main content

Saratoga Investment Corp (NY: SAR )

23.22 +0.27 (+1.18%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.06 13.19 12.93 13.06 43,493 -0.12(-0.95%)
Oct 29, 2020 13.22 13.39 13.02 13.18 62,328 -0.12(-0.94%)
Oct 28, 2020 13.28 13.39 12.70 13.30 164,939 -0.06(-0.44%)
Oct 27, 2020 13.66 13.89 13.31 13.36 50,211 -0.27(-1.99%)
Oct 26, 2020 13.96 14.07 13.42 13.63 83,314 -0.51(-3.58%)
Oct 23, 2020 14.31 14.40 14.06 14.14 68,172 -0.12(-0.82%)
Oct 22, 2020 14.24 14.37 14.15 14.26 138,088 +0.01(+0.10%)
Oct 21, 2020 14.21 14.35 14.08 14.24 62,675 -0.05(-0.35%)
Oct 20, 2020 14.43 14.44 14.08 14.29 82,785 -0.03(-0.20%)
Oct 19, 2020 14.75 14.75 14.23 14.32 82,295 -0.42(-2.87%)
Oct 16, 2020 14.62 14.88 14.58 14.75 61,953 +0.17(+1.13%)
Oct 15, 2020 14.18 15.01 14.18 14.58 63,829 +0.24(+1.65%)
Oct 14, 2020 14.47 14.60 14.22 14.34 84,189 +0.14(+1.01%)
Oct 13, 2020 14.38 14.56 13.89 14.20 83,262 -0.30(-2.08%)
Oct 12, 2020 13.93 14.62 13.81 14.50 118,434 +0.71(+5.16%)
Oct 09, 2020 13.61 13.86 13.56 13.79 142,561 +0.38(+2.84%)
Oct 08, 2020 13.29 13.52 13.15 13.41 171,488 +0.70(+5.48%)
Oct 07, 2020 12.71 12.89 12.64 12.71 136,770 +0.05(+0.40%)
Oct 06, 2020 12.62 12.76 12.58 12.66 81,052 +0.19(+1.50%)
Oct 05, 2020 12.43 12.77 12.43 12.48 47,282 +0.07(+0.58%)
Oct 02, 2020 12.04 12.40 11.88 12.40 31,324 +0.18(+1.47%)
Oct 01, 2020 11.93 12.23 11.79 12.23 51,964 +0.17(+1.37%)
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%)
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.