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 (%)
Oct 31, 2019 17.21 17.21 17.12 17.15 55,712 -0.06(-0.36%)
Oct 30, 2019 17.22 17.24 17.15 17.21 73,175 +0.01(+0.04%)
Oct 29, 2019 17.20 17.28 17.18 17.21 109,259 +0.02(+0.12%)
Oct 28, 2019 17.10 17.22 17.08 17.19 210,898 +0.11(+0.64%)
Oct 25, 2019 16.88 17.15 16.88 17.08 739,272 +0.20(+1.18%)
Oct 24, 2019 16.97 16.97 16.82 16.88 86,591 -0.09(-0.53%)
Oct 23, 2019 17.00 17.00 16.88 16.97 92,505 +0.02(+0.12%)
Oct 22, 2019 17.11 17.14 16.87 16.95 99,444 -0.14(-0.80%)
Oct 21, 2019 17.15 17.17 17.05 17.08 70,972 -0.05(-0.28%)
Oct 18, 2019 17.05 17.15 16.99 17.13 71,274 +0.09(+0.52%)
Oct 17, 2019 17.08 17.08 16.97 17.04 96,787 +0.00(+0.00%)
Oct 16, 2019 17.08 17.10 16.96 17.04 64,671 +0.04(+0.24%)
Oct 15, 2019 17.08 17.12 17.00 17.00 95,130 -0.01(-0.08%)
Oct 14, 2019 17.08 17.11 16.98 17.01 59,203 -0.07(-0.40%)
Oct 11, 2019 17.25 17.39 17.05 17.08 110,336 +0.08(+0.48%)
Oct 10, 2019 17.12 17.32 16.88 17.00 123,017 +0.21(+1.23%)
Oct 09, 2019 16.71 16.81 16.58 16.80 63,008 +0.09(+0.53%)
Oct 08, 2019 16.74 16.78 16.63 16.71 41,826 -0.02(-0.12%)
Oct 07, 2019 16.55 16.75 16.45 16.73 50,819 +0.19(+1.12%)
Oct 04, 2019 16.47 16.59 16.32 16.54 121,705 +0.08(+0.46%)
Oct 03, 2019 16.53 16.64 16.40 16.47 81,034 -0.09(-0.54%)
Oct 02, 2019 16.62 16.71 16.40 16.56 126,722 -0.10(-0.62%)
Oct 01, 2019 16.97 16.97 16.60 16.66 62,613 -0.30(-1.78%)
Sep 30, 2019 16.92 17.06 16.81 16.96 77,445 +0.08(+0.49%)
Sep 27, 2019 16.88 17.08 16.82 16.88 57,427 +0.06(+0.37%)
Sep 26, 2019 16.67 16.92 16.64 16.82 76,545 +0.16(+0.99%)
Sep 25, 2019 16.71 16.74 16.59 16.65 77,751 -0.03(-0.21%)
Sep 24, 2019 16.81 16.84 16.67 16.69 59,490 -0.12(-0.73%)
Sep 23, 2019 16.81 16.89 16.74 16.81 104,891 -0.03(-0.20%)
Sep 20, 2019 16.83 16.88 16.77 16.84 76,375 -0.03(-0.16%)
Sep 19, 2019 16.95 17.02 16.86 16.87 70,917 -0.05(-0.28%)
Sep 18, 2019 16.88 16.95 16.84 16.92 79,890 +0.04(+0.24%)
Sep 17, 2019 16.92 16.93 16.81 16.88 78,582 -0.05(-0.28%)
Sep 16, 2019 17.12 17.12 16.86 16.93 127,146 -0.22(-1.28%)
Sep 13, 2019 17.16 17.22 17.10 17.15 90,805 +0.01(+0.04%)
Sep 12, 2019 17.10 17.23 17.02 17.14 139,034 -0.03(-0.20%)
Sep 11, 2019 17.20 17.21 17.01 17.17 135,703 -0.02(-0.12%)
Sep 10, 2019 17.31 17.31 17.09 17.19 150,228 -0.11(-0.66%)
Sep 09, 2019 17.13 17.31 17.13 17.31 127,227 +0.19(+1.14%)
Sep 06, 2019 17.07 17.17 16.94 17.11 135,456 +0.04(+0.24%)
Sep 05, 2019 17.00 17.20 16.98 17.07 165,269 +0.15(+0.87%)
Sep 04, 2019 16.87 16.99 16.86 16.92 122,446 +0.07(+0.44%)
Sep 03, 2019 16.86 16.88 16.78 16.85 115,222 -0.03(-0.20%)
Aug 30, 2019 16.78 16.92 16.78 16.88 119,064 +0.14(+0.84%)
Aug 29, 2019 16.63 16.74 16.63 16.74 97,644 +0.12(+0.73%)
Aug 28, 2019 16.50 16.63 16.49 16.62 120,374 +0.12(+0.73%)
Aug 27, 2019 16.44 16.60 16.37 16.50 97,038 +0.08(+0.49%)
Aug 26, 2019 16.42 16.44 16.30 16.42 69,841 +0.05(+0.33%)
Aug 23, 2019 16.50 16.56 16.34 16.37 81,363 -0.15(-0.93%)
Aug 22, 2019 16.47 16.59 16.44 16.52 68,042 +0.05(+0.29%)
Aug 21, 2019 16.44 16.61 16.38 16.47 98,353 +0.08(+0.49%)
Aug 20, 2019 16.35 16.44 16.22 16.39 66,652 +0.07(+0.45%)
Aug 19, 2019 16.24 16.37 16.23 16.32 85,906 +0.13(+0.79%)
Aug 16, 2019 16.13 16.26 16.08 16.19 71,975 +0.19(+1.17%)
Aug 15, 2019 16.17 16.21 15.96 16.00 69,329 -0.14(-0.87%)
Aug 14, 2019 16.26 16.31 16.00 16.15 102,101 -0.23(-1.39%)
Aug 13, 2019 16.31 16.44 16.31 16.37 58,641 +0.03(+0.21%)
Aug 12, 2019 16.56 16.59 16.31 16.34 53,660 -0.24(-1.46%)
Aug 09, 2019 16.67 16.69 16.51 16.58 31,889 -0.09(-0.56%)
Aug 08, 2019 16.51 16.77 16.49 16.68 106,974 +0.19(+1.14%)
Aug 07, 2019 16.45 16.57 16.35 16.49 81,699 +0.00(+0.00%)
Aug 06, 2019 16.38 16.61 16.21 16.49 120,937 +0.15(+0.90%)
Aug 05, 2019 16.51 16.70 16.24 16.34 162,304 -0.41(-2.44%)
Aug 02, 2019 16.78 16.81 16.71 16.75 109,676 -0.03(-0.20%)
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.