Skip to main content

Saratoga Investment Corp (NY: SAR )

23.84 +0.53 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 8.797 8.797 8.713 8.720 26,599 -0.02(-0.17%)
Jul 29, 2016 8.822 8.822 8.736 8.736 19,999 -0.02(-0.23%)
Jul 28, 2016 8.792 8.873 8.695 8.756 42,506 +0.03(+0.29%)
Jul 27, 2016 8.960 9.036 8.547 8.731 187,079 -0.29(-3.22%)
Jul 26, 2016 9.115 9.299 8.881 9.021 119,001 +0.01(+0.17%)
Jul 25, 2016 8.897 9.016 8.867 9.006 164,520 +0.20(+2.26%)
Jul 22, 2016 8.842 8.872 8.762 8.807 61,652 +0.04(+0.51%)
Jul 21, 2016 8.698 8.797 8.693 8.762 155,311 +0.06(+0.74%)
Jul 20, 2016 8.678 8.698 8.623 8.698 59,885 +0.07(+0.81%)
Jul 19, 2016 8.608 8.673 8.554 8.628 88,887 +0.06(+0.75%)
Jul 18, 2016 8.499 8.618 8.489 8.564 94,408 +0.07(+0.82%)
Jul 15, 2016 8.668 8.668 8.484 8.494 89,540 -0.06(-0.68%)
Jul 14, 2016 8.598 8.695 8.552 8.552 78,422 -0.03(-0.31%)
Jul 13, 2016 8.578 8.693 8.549 8.578 61,847 +0.01(+0.12%)
Jul 12, 2016 8.633 8.693 8.564 8.569 50,431 +0.01(+0.12%)
Jul 11, 2016 8.623 8.623 8.543 8.559 40,023 +0.01(+0.17%)
Jul 08, 2016 8.573 8.539 8.544 8.544 22,333 +0.00(+0.06%)
Jul 07, 2016 8.539 8.544 8.496 8.539 18,762 +0.05(+0.59%)
Jul 06, 2016 8.424 8.549 8.424 8.489 20,146 +0.06(+0.77%)
Jul 05, 2016 8.488 8.569 8.409 8.424 34,025 +0.02(+0.30%)
Jul 01, 2016 8.365 8.400 8.400 8.400 12,474 +0.00(+0.00%)
Jun 30, 2016 8.424 8.424 8.360 8.400 36,403 +0.00(+0.00%)
Jun 29, 2016 8.504 8.540 8.355 8.400 36,196 -0.03(-0.32%)
Jun 28, 2016 8.449 8.653 8.390 8.427 36,373 +0.06(+0.68%)
Jun 27, 2016 8.449 8.449 8.325 8.370 39,554 +0.00(+0.06%)
Jun 24, 2016 8.226 8.449 8.226 8.365 29,800 -0.06(-0.71%)
Jun 23, 2016 8.404 8.439 8.400 8.424 19,800 +0.02(+0.30%)
Jun 22, 2016 8.409 8.444 8.324 8.400 28,486 +0.01(+0.07%)
Jun 21, 2016 8.395 8.414 8.345 8.394 7,728 -0.02(-0.22%)
Jun 20, 2016 8.414 8.449 8.275 8.412 21,512 +0.02(+0.27%)
Jun 17, 2016 8.260 8.395 8.260 8.390 14,194 +0.09(+1.08%)
Jun 16, 2016 8.256 8.330 8.235 8.300 23,834 +0.08(+0.97%)
Jun 15, 2016 8.206 8.300 8.201 8.221 35,421 +0.06(+0.79%)
Jun 14, 2016 8.126 8.240 8.126 8.156 9,494 -0.02(-0.24%)
Jun 13, 2016 8.201 8.201 8.156 8.176 14,981 +0.04(+0.49%)
Jun 10, 2016 8.196 8.300 8.136 8.136 11,905 -0.10(-1.27%)
Jun 09, 2016 8.126 8.250 8.126 8.241 18,967 +0.05(+0.61%)
Jun 08, 2016 8.211 8.218 8.191 8.191 10,371 -0.01(-0.12%)
Jun 07, 2016 8.161 8.221 8.155 8.201 8,508 -0.01(-0.11%)
Jun 06, 2016 8.221 8.350 8.116 8.210 10,651 +0.03(+0.41%)
Jun 03, 2016 8.226 8.325 8.101 8.176 20,484 -0.01(-0.18%)
Jun 02, 2016 8.250 8.250 8.191 8.191 16,174 +0.01(+0.18%)
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.