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 (%)
Mar 31, 2020 7.665 8.337 7.357 8.057 177,428 +0.53(+7.07%)
Mar 30, 2020 8.575 8.669 7.287 7.525 256,122 -1.06(-12.39%)
Mar 27, 2020 9.765 9.765 8.442 8.589 266,582 -1.22(-12.42%)
Mar 26, 2020 8.337 10.85 8.169 9.807 306,584 +1.69(+20.78%)
Mar 25, 2020 7.511 9.800 7.511 8.120 338,770 +0.73(+9.85%)
Mar 24, 2020 6.930 8.001 6.930 7.392 215,226 +0.93(+14.41%)
Mar 23, 2020 7.896 7.924 6.090 6.461 361,436 -1.84(-22.18%)
Mar 20, 2020 9.933 10.15 7.777 8.302 400,302 -0.97(-10.49%)
Mar 19, 2020 5.635 9.450 5.257 9.275 481,207 +3.39(+57.74%)
Mar 18, 2020 7.210 7.378 4.158 5.880 734,951 -1.96(-25.00%)
Mar 17, 2020 9.471 9.742 7.840 7.840 348,086 -1.37(-14.89%)
Mar 16, 2020 10.28 10.49 9.100 9.212 216,284 -1.88(-16.97%)
Mar 13, 2020 11.23 11.54 10.58 11.09 289,583 +0.52(+4.90%)
Mar 12, 2020 14.14 14.14 10.50 10.58 536,544 -4.64(-30.50%)
Mar 11, 2020 15.36 15.44 15.08 15.22 129,796 -0.56(-3.55%)
Mar 10, 2020 15.92 16.15 15.07 15.78 166,922 +0.38(+2.45%)
Mar 09, 2020 15.75 16.10 15.40 15.40 165,931 -1.31(-7.83%)
Mar 06, 2020 17.02 17.15 16.45 16.71 208,008 -0.65(-3.75%)
Mar 05, 2020 17.22 17.57 17.21 17.36 96,216 -0.12(-0.68%)
Mar 04, 2020 17.41 17.62 17.19 17.48 80,301 +0.29(+1.67%)
Mar 03, 2020 17.30 17.64 17.10 17.19 163,601 +0.08(+0.45%)
Mar 02, 2020 16.04 17.27 16.04 17.11 210,648 +1.08(+6.72%)
Feb 28, 2020 16.86 16.94 15.38 16.04 577,595 -0.99(-5.84%)
Feb 27, 2020 18.01 18.02 16.99 17.03 239,555 -1.27(-6.96%)
Feb 26, 2020 17.80 18.75 17.77 18.30 188,036 +0.59(+3.32%)
Feb 25, 2020 19.11 19.23 17.55 17.72 366,682 -1.36(-7.12%)
Feb 24, 2020 19.16 19.27 18.93 19.07 97,508 -0.22(-1.16%)
Feb 21, 2020 19.33 19.39 19.19 19.30 48,430 -0.06(-0.29%)
Feb 20, 2020 19.28 19.52 19.28 19.35 47,960 +0.07(+0.36%)
Feb 19, 2020 19.28 19.46 19.25 19.28 44,420 +0.06(+0.29%)
Feb 18, 2020 19.52 19.54 19.12 19.23 96,615 -0.30(-1.54%)
Feb 14, 2020 19.24 19.56 19.21 19.53 57,573 +0.27(+1.42%)
Feb 13, 2020 19.17 19.29 19.11 19.26 74,681 +0.08(+0.44%)
Feb 12, 2020 19.47 19.48 19.08 19.17 57,263 -0.15(-0.76%)
Feb 11, 2020 19.25 19.46 19.22 19.32 121,930 +0.10(+0.55%)
Feb 10, 2020 19.05 19.24 19.05 19.21 71,035 +0.19(+0.99%)
Feb 07, 2020 19.01 19.08 18.90 19.03 90,289 -0.04(-0.22%)
Feb 06, 2020 18.80 19.10 18.73 19.07 125,182 +0.38(+2.06%)
Feb 05, 2020 18.53 18.81 18.53 18.68 54,160 +0.20(+1.10%)
Feb 04, 2020 18.62 18.81 18.42 18.48 67,622 -0.01(-0.08%)
Feb 03, 2020 18.63 18.70 18.41 18.49 103,774 -0.10(-0.53%)
Jan 31, 2020 18.98 18.98 18.58 18.59 112,576 -0.42(-2.21%)
Jan 30, 2020 18.97 19.07 18.84 19.01 110,410 +0.01(+0.07%)
Jan 29, 2020 18.86 19.09 18.76 19.00 109,980 +0.14(+0.74%)
Jan 28, 2020 18.68 18.99 18.62 18.86 163,205 +0.30(+1.62%)
Jan 27, 2020 18.58 18.79 18.06 18.56 284,153 -0.14(-0.75%)
Jan 24, 2020 19.12 19.21 18.59 18.70 187,436 -0.42(-2.20%)
Jan 23, 2020 19.28 19.45 19.08 19.12 180,587 -0.25(-1.27%)
Jan 22, 2020 19.53 19.61 18.86 19.36 392,353 -0.09(-0.46%)
Jan 21, 2020 19.29 19.69 19.29 19.45 270,980 +0.14(+0.75%)
Jan 17, 2020 19.18 19.55 19.16 19.31 231,897 +0.16(+0.86%)
Jan 16, 2020 19.04 19.34 19.00 19.14 203,528 +0.16(+0.87%)
Jan 15, 2020 18.83 19.07 18.73 18.98 148,629 +0.12(+0.66%)
Jan 14, 2020 18.95 19.07 18.73 18.85 199,215 -0.02(-0.11%)
Jan 13, 2020 18.65 18.87 18.46 18.87 337,826 +0.53(+2.88%)
Jan 10, 2020 17.98 18.55 17.88 18.35 276,498 +0.47(+2.65%)
Jan 09, 2020 17.58 17.89 17.34 17.87 451,428 +0.63(+3.66%)
Jan 08, 2020 17.12 17.24 17.04 17.24 137,322 +0.14(+0.80%)
Jan 07, 2020 17.17 17.18 16.97 17.10 151,596 -0.05(-0.32%)
Jan 06, 2020 16.99 17.23 16.99 17.16 93,048 +0.12(+0.72%)
Jan 03, 2020 17.08 17.11 17.01 17.04 72,732 -0.07(-0.40%)
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.