Skip to main content

Saratoga Investment Corp (NY: SAR )

23.16 +0.21 (+0.93%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.805 9.858 9.575 9.623 41,929 -0.05(-0.52%)
Oct 28, 2016 9.837 9.858 9.668 9.673 30,200 -0.09(-0.93%)
Oct 27, 2016 9.705 9.779 9.705 9.764 51,546 +0.09(+0.94%)
Oct 26, 2016 9.586 9.704 9.549 9.673 55,092 +0.01(+0.11%)
Oct 25, 2016 9.534 9.673 9.534 9.663 39,234 +0.07(+0.75%)
Oct 24, 2016 9.539 9.601 9.503 9.591 47,660 +0.17(+1.80%)
Oct 21, 2016 9.452 9.526 9.410 9.421 35,694 +0.04(+0.44%)
Oct 20, 2016 9.503 9.524 9.369 9.380 33,865 -0.06(-0.60%)
Oct 19, 2016 9.514 9.539 9.395 9.436 27,635 -0.04(-0.38%)
Oct 18, 2016 9.524 9.563 9.467 9.472 16,897 +0.03(+0.35%)
Oct 17, 2016 9.498 9.596 9.429 9.439 53,041 +0.04(+0.47%)
Oct 14, 2016 9.375 9.586 9.277 9.395 72,580 +0.02(+0.16%)
Oct 13, 2016 9.653 9.673 9.364 9.380 48,981 -0.07(-0.79%)
Oct 12, 2016 9.344 9.591 9.325 9.454 22,546 +0.17(+1.80%)
Oct 11, 2016 9.246 9.328 9.225 9.287 11,353 +0.02(+0.17%)
Oct 10, 2016 9.267 9.332 9.220 9.272 18,300 +0.08(+0.90%)
Oct 07, 2016 9.251 9.328 9.169 9.189 38,938 +0.02(+0.22%)
Oct 06, 2016 9.323 9.323 9.164 9.169 71,543 -0.12(-1.33%)
Oct 05, 2016 9.344 9.344 9.272 9.292 44,745 +0.01(+0.06%)
Oct 04, 2016 9.318 9.323 9.256 9.287 53,897 +0.00(+0.00%)
Oct 03, 2016 9.256 9.339 9.256 9.287 55,887 +0.10(+1.06%)
Sep 30, 2016 9.246 9.267 9.052 9.189 18,134 +0.17(+1.88%)
Sep 29, 2016 9.158 9.282 9.009 9.019 12,678 -0.09(-1.02%)
Sep 28, 2016 9.091 9.198 9.037 9.112 44,166 -0.05(-0.51%)
Sep 27, 2016 9.318 9.318 9.113 9.158 28,169 -0.14(-1.52%)
Sep 26, 2016 9.344 9.344 9.215 9.300 54,651 -0.01(-0.08%)
Sep 23, 2016 9.344 9.395 9.308 9.308 19,776 -0.02(-0.22%)
Sep 22, 2016 9.267 9.421 9.261 9.328 23,638 +0.02(+0.17%)
Sep 21, 2016 9.581 9.653 9.308 9.313 36,091 -0.26(-2.74%)
Sep 20, 2016 9.488 9.575 9.396 9.575 10,401 +0.20(+2.14%)
Sep 19, 2016 9.550 9.591 9.297 9.375 30,483 +0.14(+1.51%)
Sep 16, 2016 9.431 9.457 9.225 9.236 55,306 -0.09(-0.99%)
Sep 15, 2016 9.287 9.653 9.287 9.328 38,128 -0.03(-0.27%)
Sep 14, 2016 9.256 9.521 9.256 9.354 12,919 +0.19(+2.08%)
Sep 13, 2016 9.406 9.647 9.158 9.164 61,471 -0.16(-1.71%)
Sep 12, 2016 9.406 9.539 9.323 9.323 34,451 -0.10(-1.09%)
Sep 09, 2016 9.452 9.560 9.230 9.426 38,369 -0.01(-0.05%)
Sep 08, 2016 9.421 9.524 9.370 9.431 37,076 +0.01(+0.11%)
Sep 07, 2016 9.364 9.488 9.256 9.421 59,909 +0.08(+0.83%)
Sep 06, 2016 9.272 9.446 9.267 9.344 48,472 +0.02(+0.22%)
Sep 02, 2016 9.313 9.323 9.323 9.323 51,281 +0.08(+0.92%)
Sep 01, 2016 9.251 9.267 9.035 9.238 27,798 +0.01(+0.08%)
Aug 31, 2016 9.194 9.251 9.143 9.230 20,971 +0.03(+0.34%)
Aug 30, 2016 9.174 9.236 9.091 9.200 31,567 +0.03(+0.28%)
Aug 29, 2016 9.246 9.266 9.169 9.174 26,705 -0.10(-1.12%)
Aug 26, 2016 9.297 9.524 9.241 9.278 102,743 +0.02(+0.20%)
Aug 25, 2016 9.241 9.318 9.241 9.260 37,315 -0.00(-0.02%)
Aug 24, 2016 9.246 9.266 9.246 9.261 5,965 +0.03(+0.33%)
Aug 23, 2016 9.267 9.267 9.190 9.230 28,923 -0.03(-0.33%)
Aug 22, 2016 9.215 9.267 9.138 9.261 82,019 +0.12(+1.30%)
Aug 19, 2016 9.082 9.191 9.077 9.143 45,781 +0.07(+0.73%)
Aug 18, 2016 9.056 9.087 9.011 9.077 30,854 +0.09(+1.02%)
Aug 17, 2016 9.036 9.082 8.980 8.985 37,503 -0.02(-0.23%)
Aug 16, 2016 9.041 9.133 8.985 9.006 24,847 +0.03(+0.34%)
Aug 15, 2016 9.046 9.046 8.965 8.975 18,997 +0.01(+0.06%)
Aug 12, 2016 9.031 9.031 8.914 8.970 16,260 -0.01(-0.11%)
Aug 11, 2016 8.950 9.097 8.914 8.980 22,051 +0.03(+0.34%)
Aug 10, 2016 8.950 8.950 8.908 8.950 13,131 +0.05(+0.57%)
Aug 09, 2016 8.995 9.011 8.858 8.899 23,536 -0.08(-0.91%)
Aug 08, 2016 8.776 8.985 8.738 8.980 91,379 +0.27(+3.16%)
Aug 05, 2016 8.685 8.705 8.578 8.705 33,060 +0.05(+0.53%)
Aug 04, 2016 8.680 8.782 8.603 8.659 24,752 -0.02(-0.18%)
Aug 03, 2016 8.639 8.756 8.573 8.675 72,961 +0.07(+0.77%)
Aug 02, 2016 8.700 8.766 8.552 8.608 78,375 -0.11(-1.28%)
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.