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, 2012 6.399 6.399 6.350 6.369 11,066 -0.04(-0.64%)
Oct 26, 2012 6.392 6.410 6.410 6.410 2,551 +0.04(+0.66%)
Oct 25, 2012 6.512 6.512 6.348 6.368 5,178 -0.14(-2.17%)
Oct 24, 2012 6.396 6.523 6.396 6.509 9,708 +0.14(+2.22%)
Oct 22, 2012 6.364 6.368 6.368 6.368 5,669 -0.00(-0.00%)
Oct 19, 2012 6.368 6.385 6.368 6.368 6,661 -0.05(-0.81%)
Oct 18, 2012 6.350 6.420 6.350 6.420 1,275 +0.01(+0.21%)
Oct 17, 2012 6.406 6.406 6.406 6.406 1,133 +0.06(+0.89%)
Oct 16, 2012 6.339 6.350 6.339 6.350 1,544 +0.04(+0.56%)
Oct 15, 2012 6.262 6.339 6.262 6.315 24,525 +0.05(+0.85%)
Oct 12, 2012 6.315 6.315 6.262 6.262 6,579 -0.05(-0.84%)
Oct 11, 2012 6.297 6.315 6.297 6.315 949 +0.05(+0.73%)
Oct 10, 2012 6.269 6.269 6.269 6.269 283 +0.01(+0.11%)
Oct 09, 2012 6.265 6.272 6.262 6.262 3,030 -0.03(-0.50%)
Oct 08, 2012 6.283 6.339 6.283 6.293 12,492 -0.02(-0.34%)
Oct 04, 2012 6.315 6.315 6.315 6.315 0 +0.02(+0.28%)
Oct 03, 2012 6.297 6.297 6.297 6.297 1,114 -0.02(-0.28%)
Oct 02, 2012 6.350 6.350 6.301 6.315 7,698 -0.14(-2.13%)
Oct 01, 2012 6.452 6.452 6.452 6.452 2,341 -0.00(-0.01%)
Sep 28, 2012 6.470 6.482 6.301 6.453 5,283 -0.06(-0.91%)
Sep 27, 2012 6.237 6.512 6.237 6.512 1,369 +0.37(+5.97%)
Sep 26, 2012 6.265 6.265 6.140 6.145 5,703 -0.08(-1.29%)
Sep 24, 2012 6.234 6.226 6.226 6.226 3,401 +0.05(+0.85%)
Sep 21, 2012 6.135 6.183 6.135 6.174 15,276 +0.04(+0.59%)
Sep 20, 2012 6.075 6.244 6.075 6.138 3,118 +0.14(+2.28%)
Sep 19, 2012 6.001 6.001 6.001 6.001 566 -0.03(-0.53%)
Sep 18, 2012 6.029 6.138 6.015 6.032 12,441 -0.00(-0.03%)
Sep 17, 2012 6.114 6.135 6.028 6.034 3,812 -0.05(-0.84%)
Sep 14, 2012 5.997 6.241 5.997 6.085 3,455 +0.05(+0.88%)
Sep 13, 2012 6.006 6.032 5.997 6.032 6,998 -0.00(-0.01%)
Sep 11, 2012 6.004 6.033 6.033 6.033 6,803 +0.04(+0.59%)
Sep 10, 2012 5.958 5.998 5.958 5.998 1,471 +0.00(+0.01%)
Sep 07, 2012 5.934 6.050 5.927 5.997 4,626 +0.07(+1.19%)
Sep 06, 2012 6.015 6.015 5.884 5.927 3,520 -0.10(-1.70%)
Sep 05, 2012 6.029 6.029 6.029 6.029 683 -0.02(-0.35%)
Sep 04, 2012 5.905 6.050 5.902 6.050 7,670 +0.23(+3.94%)
Aug 31, 2012 5.997 6.046 5.821 5.821 19,082 -0.10(-1.61%)
Aug 30, 2012 5.916 5.916 5.916 5.916 1,023 -0.10(-1.70%)
Aug 29, 2012 6.018 6.018 6.018 6.018 1,984 +0.00(+0.00%)
Aug 27, 2012 6.040 6.040 5.884 6.018 3,727 -0.01(-0.23%)
Aug 24, 2012 6.032 6.032 6.032 6.032 2,267 -0.03(-0.52%)
Aug 23, 2012 6.068 6.068 6.064 6.064 566 +0.03(+0.52%)
Aug 22, 2012 6.032 6.032 6.032 6.032 1,148 +0.00(+0.00%)
Aug 21, 2012 5.838 6.049 5.796 6.032 17,606 +0.12(+2.09%)
Aug 20, 2012 5.976 5.976 5.830 5.909 5,952 +0.02(+0.32%)
Aug 17, 2012 5.941 6.004 5.890 5.890 20,494 -0.08(-1.32%)
Aug 14, 2012 5.969 5.969 5.969 5.969 1,133 -0.05(-0.82%)
Aug 11, 2012 6.018 6.018 6.018 0 +0.00(+0.00%)
Aug 10, 2012 6.018 6.018 6.018 6.018 294 -0.01(-0.12%)
Aug 09, 2012 6.025 6.025 6.018 6.025 1,984 +0.05(+0.84%)
Aug 08, 2012 5.927 5.988 5.927 5.975 2,701 +0.04(+0.76%)
Aug 07, 2012 5.930 5.930 5.930 5.930 1,845 -0.04(-0.65%)
Aug 06, 2012 5.958 5.969 5.958 5.969 3,554 +0.04(+0.71%)
Aug 03, 2012 5.972 5.972 5.927 5.927 566 -0.01(-0.12%)
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.