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

Saratoga Investment Corp (NY: SAR )

22.99 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2012 5.932 5.990 5.925 5.928 6,913 +0.01(+0.23%)
May 29, 2012 5.956 5.915 5.915 5.915 2,046 +0.03(+0.49%)
May 25, 2012 5.898 5.904 5.850 5.886 3,162 -0.10(-1.69%)
May 24, 2012 5.860 5.987 5.850 5.987 15,873 +0.14(+2.34%)
May 23, 2012 5.915 6.045 5.833 5.850 15,876 -0.05(-0.87%)
May 22, 2012 5.829 6.004 5.826 5.901 7,816 -0.10(-1.71%)
May 21, 2012 6.062 6.062 5.877 6.004 8,769 +0.05(+0.80%)
May 18, 2012 5.956 5.956 5.956 5.956 292 +0.05(+0.93%)
May 17, 2012 5.901 5.911 5.901 5.901 16,077 -0.03(-0.46%)
May 16, 2012 5.932 6.004 5.904 5.928 12,812 -0.05(-0.80%)
May 15, 2012 5.986 5.993 5.976 5.976 6,168 -0.08(-1.24%)
May 14, 2012 6.089 6.089 5.993 6.051 10,775 -0.06(-1.01%)
May 11, 2012 6.154 6.154 6.106 6.113 14,113 -0.12(-1.97%)
May 10, 2012 6.099 6.236 6.089 6.236 2,133 +0.13(+2.13%)
May 09, 2012 6.116 6.116 6.106 6.106 3,195 +0.00(+0.00%)
May 07, 2012 6.106 6.106 6.106 6.106 0 -0.03(-0.56%)
May 04, 2012 6.243 6.243 6.140 6.140 625 -0.10(-1.64%)
May 03, 2012 6.188 6.243 6.089 6.243 4,384 +0.11(+1.79%)
May 02, 2012 5.952 6.134 5.952 6.134 8,521 +0.13(+2.17%)
May 01, 2012 5.932 6.021 5.932 6.004 4,650 +0.02(+0.29%)
Apr 30, 2012 5.928 5.986 5.915 5.986 12,569 +0.00(+0.00%)
Apr 27, 2012 5.986 5.990 5.904 5.986 8,834 -0.09(-1.52%)
Apr 26, 2012 6.181 6.181 6.072 6.079 2,490 -0.11(-1.71%)
Apr 25, 2012 6.004 6.185 6.004 6.185 1,622 +0.20(+3.31%)
Apr 24, 2012 5.986 6.158 5.986 5.987 8,521 +0.00(+0.00%)
Apr 23, 2012 5.877 5.986 5.846 5.986 2,335 +0.11(+1.96%)
Apr 20, 2012 6.014 6.014 5.860 5.872 4,700 -0.11(-1.92%)
Apr 19, 2012 5.911 5.986 5.815 5.986 13,657 +0.02(+0.29%)
Apr 18, 2012 6.045 6.045 5.901 5.969 5,928 -0.10(-1.69%)
Apr 17, 2012 6.062 6.072 5.986 6.072 12,412 +0.02(+0.28%)
Apr 16, 2012 6.055 6.055 6.055 6.055 672 +0.00(+0.06%)
Apr 13, 2012 6.034 6.051 6.034 6.051 1,613 +0.00(+0.00%)
Apr 12, 2012 6.069 6.069 5.986 6.051 3,519 -0.02(-0.34%)
Apr 11, 2012 6.048 6.158 5.986 6.072 8,544 -0.05(-0.84%)
Apr 10, 2012 6.082 6.140 6.072 6.123 24,301 +0.02(+0.28%)
Apr 09, 2012 6.072 6.106 6.072 6.106 13,406 -0.06(-1.04%)
Apr 05, 2012 6.062 6.192 6.062 6.171 9,868 +0.16(+2.64%)
Apr 04, 2012 6.202 6.202 6.012 6.012 1,666 -0.20(-3.22%)
Apr 03, 2012 6.164 6.257 6.164 6.212 21,579 +0.04(+0.72%)
Apr 02, 2012 5.812 6.168 5.812 6.168 38,484 +0.40(+6.98%)
Mar 30, 2012 5.484 5.884 5.484 5.765 56,646 +0.26(+4.68%)
Mar 29, 2012 5.402 5.508 5.391 5.508 16,270 +0.07(+1.26%)
Mar 28, 2012 5.391 5.439 5.391 5.439 4,902 +0.00(+0.06%)
Mar 27, 2012 5.412 5.507 5.412 5.436 4,092 -0.01(-0.24%)
Mar 26, 2012 5.388 5.501 5.388 5.449 10,523 +0.15(+2.75%)
Mar 23, 2012 5.217 5.388 5.217 5.304 24,762 +0.12(+2.34%)
Mar 22, 2012 5.538 5.559 5.183 5.183 68,582 -0.37(-6.60%)
Mar 21, 2012 5.490 5.549 5.473 5.549 6,928 +0.06(+1.06%)
Mar 20, 2012 5.473 5.490 5.473 5.490 44,708 +0.02(+0.31%)
Mar 19, 2012 5.470 5.473 5.470 5.473 1,017 +0.00(+0.00%)
Mar 16, 2012 5.432 5.473 5.432 5.473 5,896 +0.00(+0.00%)
Mar 15, 2012 5.439 5.473 5.405 5.473 4,165 +0.00(+0.00%)
Mar 14, 2012 5.473 5.473 5.449 5.473 115,281 +0.00(+0.00%)
Mar 13, 2012 5.473 5.481 5.470 5.473 85,160 -0.02(-0.45%)
Mar 12, 2012 5.473 5.498 5.473 5.498 11,008 -0.00(-0.05%)
Mar 09, 2012 5.490 5.501 5.490 5.501 13,309 +0.01(+0.19%)
Mar 08, 2012 5.470 5.490 5.439 5.490 23,084 +0.05(+0.88%)
Mar 07, 2012 5.443 5.443 5.443 5.443 874 +0.00(+0.06%)
Mar 06, 2012 5.508 5.508 5.439 5.439 14,139 -0.08(-1.36%)
Mar 05, 2012 5.535 5.535 5.480 5.514 8,418 -0.02(-0.31%)
Mar 02, 2012 5.532 5.532 5.480 5.532 9,918 +0.05(+1.00%)
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.