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

Saratoga Investment Corp (NY: SAR )

22.98 -0.01 (-0.04%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 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 29, 2020 10.62 10.64 10.01 10.30 147,474 -0.34(-3.19%)
May 28, 2020 10.76 11.07 10.59 10.64 102,457 -0.06(-0.57%)
May 27, 2020 10.45 10.86 10.32 10.70 124,795 +0.43(+4.23%)
May 26, 2020 10.38 10.52 10.18 10.27 102,545 +0.20(+1.95%)
May 22, 2020 10.15 10.27 9.978 10.07 80,440 -0.07(-0.67%)
May 21, 2020 9.828 10.21 9.808 10.14 84,806 +0.19(+1.91%)
May 20, 2020 10.01 10.33 9.788 9.951 112,570 +0.20(+2.02%)
May 19, 2020 9.693 10.06 9.503 9.754 122,557 +0.21(+2.20%)
May 18, 2020 9.727 9.876 9.543 9.543 113,420 +0.22(+2.33%)
May 15, 2020 9.218 9.543 8.973 9.326 117,862 +0.12(+1.33%)
May 14, 2020 8.810 9.279 8.145 9.204 187,232 +0.29(+3.20%)
May 13, 2020 9.136 9.462 8.417 8.919 270,801 -0.43(-4.58%)
May 12, 2020 9.055 9.835 9.055 9.347 314,249 +0.52(+5.84%)
May 11, 2020 8.899 9.027 8.539 8.831 194,708 -0.16(-1.81%)
May 08, 2020 9.163 9.489 8.420 8.994 586,364 -0.47(-4.95%)
May 07, 2020 9.177 9.672 8.417 9.462 852,977 -0.73(-7.19%)
May 06, 2020 9.835 10.48 9.516 10.20 151,513 +0.39(+3.95%)
May 05, 2020 10.34 10.81 9.394 9.808 230,971 -0.37(-3.67%)
May 04, 2020 10.36 10.39 9.917 10.18 141,483 -0.45(-4.21%)
May 01, 2020 11.26 11.26 10.39 10.63 187,253 -0.77(-6.73%)
Apr 30, 2020 10.99 11.54 10.36 11.40 167,386 +0.59(+5.47%)
Apr 29, 2020 10.38 10.92 10.30 10.81 114,006 +0.79(+7.86%)
Apr 28, 2020 10.18 10.51 9.908 10.02 115,070 +0.03(+0.34%)
Apr 27, 2020 9.462 10.16 9.387 9.985 108,069 +0.72(+7.77%)
Apr 24, 2020 8.837 9.496 8.824 9.265 128,469 +0.20(+2.17%)
Apr 23, 2020 9.082 9.360 8.731 9.068 120,089 +0.14(+1.52%)
Apr 22, 2020 9.306 9.360 8.824 8.932 92,775 -0.15(-1.64%)
Apr 21, 2020 9.048 9.290 8.892 9.082 56,828 -0.08(-0.89%)
Apr 20, 2020 9.095 9.442 8.844 9.163 102,204 -0.20(-2.10%)
Apr 17, 2020 9.550 10.02 9.238 9.360 141,139 +0.04(+0.44%)
Apr 16, 2020 9.496 9.822 9.048 9.319 147,242 -0.10(-1.01%)
Apr 15, 2020 9.794 9.910 8.587 9.414 185,933 -0.78(-7.66%)
Apr 14, 2020 10.01 10.59 9.822 10.20 174,606 +0.38(+3.87%)
Apr 13, 2020 9.679 9.864 8.573 9.815 151,336 +0.37(+3.95%)
Apr 09, 2020 9.761 10.86 9.116 9.442 351,523 +0.34(+3.73%)
Apr 08, 2020 8.586 9.761 8.498 9.102 225,489 +0.95(+11.66%)
Apr 07, 2020 7.806 8.736 7.751 8.152 209,614 +0.57(+7.52%)
Apr 06, 2020 6.788 7.806 6.788 7.582 197,187 +1.13(+17.46%)
Apr 03, 2020 6.740 7.086 6.170 6.455 125,523 -0.41(-6.03%)
Apr 02, 2020 6.950 7.229 6.659 6.869 235,784 +0.03(+0.40%)
Apr 01, 2020 7.331 7.599 6.686 6.842 214,999 -0.97(-12.42%)
Mar 31, 2020 7.432 8.084 7.134 7.813 182,973 +0.52(+7.07%)
Mar 30, 2020 8.315 8.406 7.066 7.297 264,126 -1.03(-12.39%)
Mar 27, 2020 9.469 9.469 8.186 8.328 274,913 -1.18(-12.42%)
Mar 26, 2020 8.084 10.52 7.921 9.509 316,165 +1.64(+20.78%)
Mar 25, 2020 7.283 9.503 7.283 7.874 349,356 +0.71(+9.85%)
Mar 24, 2020 6.720 7.758 6.720 7.168 221,952 +0.90(+14.41%)
Mar 23, 2020 7.656 7.684 5.905 6.265 372,731 -1.79(-22.18%)
Mar 20, 2020 9.632 9.842 7.541 8.050 412,812 -0.94(-10.49%)
Mar 19, 2020 5.464 9.163 5.097 8.994 496,245 +3.29(+57.74%)
Mar 18, 2020 6.991 7.154 4.032 5.702 757,918 -1.90(-25.00%)
Mar 17, 2020 9.184 9.447 7.602 7.602 358,963 -1.33(-14.89%)
Mar 16, 2020 9.971 10.17 8.824 8.932 223,043 -1.83(-16.97%)
Mar 13, 2020 10.89 11.19 10.26 10.76 298,633 +0.50(+4.90%)
Mar 12, 2020 13.71 13.71 10.18 10.26 553,311 -4.50(-30.50%)
Mar 11, 2020 14.90 14.97 14.63 14.76 133,853 -0.54(-3.55%)
Mar 10, 2020 15.44 15.66 14.61 15.30 172,139 +0.37(+2.45%)
Mar 09, 2020 15.27 15.61 14.93 14.93 171,116 -1.27(-7.83%)
Mar 06, 2020 16.51 16.63 15.95 16.20 214,509 -0.63(-3.75%)
Mar 05, 2020 16.70 17.03 16.68 16.83 99,223 -0.12(-0.68%)
Mar 04, 2020 16.88 17.08 16.67 16.95 82,811 +0.28(+1.67%)
Mar 03, 2020 16.77 17.10 16.58 16.67 168,713 +0.07(+0.45%)
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.