Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saratoga Investment Corp (NY: SAR )

23.00 -0.48 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 8.076 8.144 7.922 7.922 20,412 -0.10(-1.27%)
May 27, 2016 7.956 8.023 8.023 8.023 21,931 +0.07(+0.91%)
May 26, 2016 7.864 8.009 7.859 7.951 32,121 +0.14(+1.73%)
May 25, 2016 7.927 7.927 7.806 7.815 31,343 -0.03(-0.37%)
May 24, 2016 7.820 7.917 7.786 7.844 20,731 +0.09(+1.12%)
May 23, 2016 7.733 7.854 7.685 7.757 60,000 -0.05(-0.62%)
May 20, 2016 7.927 7.927 7.748 7.806 33,277 -0.11(-1.40%)
May 19, 2016 7.859 7.951 7.844 7.917 61,001 +0.04(+0.49%)
May 18, 2016 7.965 8.018 7.878 7.878 63,240 +0.00(+0.06%)
May 17, 2016 7.908 7.908 7.830 7.873 14,344 +0.02(+0.28%)
May 16, 2016 7.878 7.956 7.831 7.852 17,689 -0.00(-0.03%)
May 13, 2016 7.878 7.989 7.849 7.854 57,408 -0.02(-0.31%)
May 12, 2016 7.912 7.969 7.865 7.878 18,082 -0.01(-0.06%)
May 11, 2016 7.900 7.922 7.878 7.883 10,675 +0.02(+0.25%)
May 10, 2016 7.912 7.966 7.820 7.864 39,054 +0.00(+0.00%)
May 09, 2016 7.864 7.922 7.820 7.864 18,254 +0.11(+1.36%)
May 06, 2016 7.888 7.888 7.758 7.758 8,166 -0.16(-2.07%)
May 05, 2016 7.893 8.072 7.825 7.922 23,379 +0.03(+0.44%)
May 04, 2016 8.072 8.072 7.830 7.887 29,845 -0.03(-0.38%)
May 03, 2016 7.960 7.960 7.859 7.917 19,398 -0.10(-1.24%)
May 02, 2016 7.951 8.023 7.924 8.016 12,097 -0.01(-0.09%)
Apr 29, 2016 7.999 8.023 7.878 8.023 10,827 +0.01(+0.13%)
Apr 28, 2016 7.963 8.023 7.866 8.013 42,006 +0.09(+1.15%)
Apr 27, 2016 7.956 7.956 7.854 7.922 19,765 -0.03(-0.43%)
Apr 26, 2016 7.854 7.956 7.830 7.956 28,713 +0.12(+1.50%)
Apr 25, 2016 7.762 7.838 7.762 7.838 17,404 +0.02(+0.29%)
Apr 22, 2016 7.835 7.835 7.777 7.815 16,196 +0.03(+0.43%)
Apr 21, 2016 7.922 7.941 7.777 7.782 32,087 -0.08(-0.98%)
Apr 20, 2016 7.883 7.936 7.844 7.859 17,352 +0.04(+0.53%)
Apr 19, 2016 7.849 7.877 7.818 7.818 21,051 +0.02(+0.29%)
Apr 18, 2016 7.840 7.970 7.796 7.796 16,429 -0.04(-0.56%)
Apr 15, 2016 7.849 7.968 7.835 7.840 8,259 -0.03(-0.40%)
Apr 14, 2016 7.849 7.983 7.748 7.871 24,149 +0.03(+0.43%)
Apr 13, 2016 7.975 7.975 7.656 7.837 84,782 -0.10(-1.31%)
Apr 12, 2016 7.847 7.998 7.847 7.941 112,390 +0.06(+0.78%)
Apr 11, 2016 7.880 8.017 7.821 7.880 61,145 +0.09(+1.21%)
Apr 08, 2016 7.715 7.878 7.691 7.785 14,074 +0.06(+0.73%)
Apr 07, 2016 7.818 7.974 7.663 7.729 21,210 -0.05(-0.67%)
Apr 06, 2016 7.719 7.781 7.663 7.781 34,576 +0.14(+1.85%)
Apr 05, 2016 7.694 7.764 7.602 7.639 36,665 -0.07(-0.92%)
Apr 04, 2016 7.545 7.725 7.545 7.710 77,580 +0.17(+2.19%)
Apr 01, 2016 7.380 7.545 7.380 7.545 59,814 +0.15(+2.04%)
Mar 31, 2016 7.356 7.545 7.356 7.394 7,543 +0.04(+0.58%)
Mar 30, 2016 7.432 7.451 7.352 7.352 20,618 -0.07(-0.95%)
Mar 29, 2016 7.455 7.455 7.402 7.422 10,787 +0.06(+0.77%)
Mar 28, 2016 7.356 7.571 7.356 7.366 21,511 +0.00(+0.00%)
Mar 24, 2016 7.394 7.366 7.366 7.366 11,027 -0.06(-0.83%)
Mar 23, 2016 7.352 7.427 7.315 7.427 7,948 +0.01(+0.13%)
Mar 22, 2016 7.286 7.507 7.281 7.418 17,728 +0.14(+1.92%)
Mar 21, 2016 7.224 7.370 7.224 7.278 12,812 +0.02(+0.29%)
Mar 18, 2016 7.172 7.271 7.172 7.257 7,265 +0.13(+1.85%)
Mar 17, 2016 6.838 7.168 6.837 7.125 104,686 +0.31(+4.57%)
Mar 16, 2016 6.814 6.814 6.796 6.814 18,648 +0.01(+0.14%)
Mar 15, 2016 6.814 6.814 6.790 6.805 15,953 -0.02(-0.35%)
Mar 14, 2016 6.743 6.828 6.728 6.828 28,600 +0.08(+1.19%)
Mar 11, 2016 6.734 6.790 6.720 6.748 30,893 +0.00(+0.07%)
Mar 10, 2016 6.762 6.767 6.729 6.743 15,631 -0.02(-0.28%)
Mar 09, 2016 6.724 6.762 6.701 6.762 16,451 +0.08(+1.27%)
Mar 08, 2016 6.680 6.743 6.673 6.677 18,216 -0.04(-0.56%)
Mar 07, 2016 6.786 6.790 6.662 6.715 36,041 -0.07(-0.97%)
Mar 04, 2016 6.739 6.715 6.715 6.781 25,212 +0.07(+0.99%)
Mar 03, 2016 6.625 6.715 6.625 6.715 14,379 +0.10(+1.49%)
Mar 02, 2016 6.720 6.720 6.559 6.616 23,454 -0.06(-0.92%)
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.