Saratoga Investment Corp (NY: SAR )

19.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 20.09 20.10 19.60 19.90 59,464 -0.04(-0.20%)
Oct 19, 2020 20.53 20.53 19.81 19.94 59,112 -0.59(-2.87%)
Oct 16, 2020 20.35 20.72 20.30 20.53 44,500 +0.23(+1.13%)
Oct 15, 2020 19.74 20.90 19.74 20.30 45,848 +0.33(+1.65%)
Oct 14, 2020 20.14 20.32 19.80 19.97 60,472 +0.20(+1.01%)
Oct 13, 2020 20.02 20.27 19.34 19.77 59,806 -0.42(-2.08%)
Oct 12, 2020 19.39 20.35 19.23 20.19 85,070 +0.99(+5.16%)
Oct 09, 2020 18.95 19.30 18.87 19.20 102,400 +0.53(+2.84%)
Oct 08, 2020 18.50 18.82 18.30 18.67 123,178 +0.97(+5.48%)
Oct 07, 2020 17.70 17.94 17.60 17.70 98,240 +0.07(+0.40%)
Oct 06, 2020 17.57 17.76 17.51 17.63 58,219 +0.26(+1.50%)
Oct 05, 2020 17.30 17.78 17.30 17.37 33,962 +0.10(+0.58%)
Oct 02, 2020 16.76 17.27 16.54 17.27 22,500 +0.25(+1.47%)
Oct 01, 2020 16.61 17.02 16.42 17.02 37,325 +0.23(+1.37%)
Sep 30, 2020 17.01 17.22 16.74 16.79 22,731 -0.27(-1.58%)
Sep 29, 2020 17.35 17.35 17.00 17.06 13,302 -0.28(-1.61%)
Sep 28, 2020 16.79 17.34 16.79 17.34 29,605 +0.59(+3.52%)
Sep 25, 2020 16.10 16.79 16.10 16.75 30,900 +0.54(+3.33%)
Sep 24, 2020 16.25 16.39 16.13 16.21 44,846 -0.23(-1.40%)
Sep 23, 2020 16.79 16.88 16.25 16.44 28,035 -0.01(-0.06%)
Sep 22, 2020 16.86 16.99 16.41 16.45 28,949 -0.30(-1.79%)
Sep 21, 2020 16.62 16.76 16.29 16.75 52,058 -0.10(-0.59%)
Sep 18, 2020 17.10 17.10 16.85 16.85 46,400 -0.16(-0.94%)
Sep 17, 2020 16.99 17.23 16.93 17.01 15,301 -0.06(-0.35%)
Sep 16, 2020 16.99 17.39 16.97 17.07 34,795 -0.01(-0.06%)
Sep 15, 2020 17.16 17.37 17.08 17.08 23,635 -0.11(-0.64%)
Sep 14, 2020 17.10 17.39 16.98 17.19 24,840 +0.12(+0.70%)
Sep 11, 2020 17.04 17.10 16.89 17.07 25,600 +0.12(+0.71%)
Sep 10, 2020 17.16 17.21 16.78 16.95 38,886 -0.06(-0.35%)
Sep 09, 2020 17.05 17.25 16.92 17.01 21,772 +0.10(+0.59%)
Sep 08, 2020 17.03 17.31 16.82 16.91 40,003 -0.13(-0.76%)
Sep 04, 2020 17.35 17.44 16.95 17.04 31,100 -0.13(-0.76%)
Sep 03, 2020 17.18 17.41 17.02 17.17 45,876 -0.05(-0.29%)
Sep 02, 2020 17.30 17.50 17.19 17.22 63,323 -0.15(-0.86%)
Sep 01, 2020 17.13 17.48 17.13 17.37 34,071 +0.23(+1.34%)
Aug 31, 2020 17.95 17.95 17.14 17.14 53,089 -0.82(-4.57%)
Aug 28, 2020 17.65 18.00 17.58 17.96 33,500 +0.31(+1.76%)
Aug 27, 2020 17.59 17.77 17.52 17.65 27,850 +0.22(+1.26%)
Aug 26, 2020 17.59 17.75 17.40 17.43 31,604 -0.24(-1.36%)
Aug 25, 2020 17.81 17.98 17.58 17.67 15,796 -0.13(-0.73%)
Aug 24, 2020 17.18 17.89 17.18 17.80 39,008 +0.59(+3.43%)
Aug 21, 2020 17.42 17.51 17.21 17.21 47,100 -0.25(-1.43%)
Aug 20, 2020 17.40 17.67 17.36 17.46 32,743 -0.10(-0.57%)
Aug 19, 2020 17.70 17.87 17.48 17.56 47,433 -0.26(-1.46%)
Aug 18, 2020 18.25 18.36 17.81 17.82 38,293 -0.43(-2.36%)
Aug 17, 2020 18.41 18.58 18.07 18.25 53,676 -0.08(-0.44%)
Aug 14, 2020 17.90 18.42 17.90 18.33 44,300 +0.42(+2.35%)
Aug 13, 2020 17.91 18.13 17.79 17.91 63,524 +0.09(+0.51%)
Aug 12, 2020 17.80 17.97 17.58 17.82 54,195 +0.24(+1.37%)
Aug 11, 2020 17.65 17.80 17.57 17.58 70,454 +0.01(+0.06%)
Aug 10, 2020 17.37 17.63 17.21 17.57 71,600 +0.32(+1.86%)
Aug 07, 2020 17.15 17.33 17.14 17.25 35,000 +0.08(+0.47%)
Aug 06, 2020 17.11 17.39 17.09 17.17 54,555 +0.02(+0.12%)
Aug 05, 2020 16.90 17.30 16.90 17.15 56,352 +0.25(+1.48%)
Aug 04, 2020 17.10 17.17 16.90 16.90 66,337 -0.30(-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.