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

Saratoga Investment Corp (NY: SAR )

23.41 +0.04 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2017 11.10 11.12 11.03 11.10 42,756 -0.03(-0.29%)
Jan 30, 2017 11.19 11.20 10.95 11.13 57,482 -0.05(-0.43%)
Jan 27, 2017 11.39 11.39 11.04 11.18 36,097 +0.06(+0.58%)
Jan 26, 2017 11.18 11.20 10.97 11.11 135,701 -0.04(-0.33%)
Jan 25, 2017 11.22 11.40 11.07 11.15 152,089 +0.02(+0.19%)
Jan 24, 2017 10.77 11.31 10.69 11.13 205,186 +0.44(+4.09%)
Jan 23, 2017 10.64 10.71 10.64 10.69 90,786 +0.16(+1.55%)
Jan 20, 2017 10.78 10.78 10.49 10.53 43,264 -0.13(-1.24%)
Jan 19, 2017 10.69 10.72 10.61 10.66 99,495 +0.13(+1.20%)
Jan 18, 2017 10.75 10.91 10.50 10.53 88,927 -0.12(-1.14%)
Jan 17, 2017 10.75 10.81 10.61 10.65 107,688 -0.07(-0.69%)
Jan 13, 2017 10.73 10.73 10.73 0 -0.07(-0.68%)
Jan 12, 2017 11.08 11.08 10.80 10.80 64,926 -0.26(-2.38%)
Jan 11, 2017 10.98 11.06 10.86 11.06 45,021 +0.11(+0.96%)
Jan 10, 2017 10.93 10.96 10.92 10.96 30,909 +0.06(+0.58%)
Jan 09, 2017 10.91 10.96 10.81 10.90 29,951 -0.02(-0.14%)
Jan 06, 2017 10.71 10.96 10.60 10.91 84,594 +0.13(+1.17%)
Jan 05, 2017 10.90 10.90 10.77 10.79 21,094 -0.11(-0.97%)
Jan 04, 2017 10.81 11.03 10.73 10.89 70,537 +0.18(+1.67%)
Jan 03, 2017 10.86 10.86 10.61 10.71 78,958 -0.15(-1.41%)
Dec 30, 2016 10.86 10.86 10.86 0 +0.16(+1.53%)
Dec 29, 2016 10.83 11.04 10.60 10.70 37,956 -0.04(-0.39%)
Dec 28, 2016 10.85 10.86 10.64 10.74 23,921 -0.10(-0.92%)
Dec 27, 2016 10.54 10.85 10.54 10.84 31,592 +0.30(+2.85%)
Dec 23, 2016 10.54 10.54 10.54 0 -0.24(-2.19%)
Dec 22, 2016 10.57 10.78 10.33 10.78 12,123 +0.22(+2.09%)
Dec 21, 2016 10.54 10.61 10.46 10.56 46,117 +0.16(+1.52%)
Dec 20, 2016 10.54 10.90 10.28 10.40 65,169 -0.08(-0.75%)
Dec 19, 2016 10.36 10.50 10.22 10.48 47,661 +0.22(+2.11%)
Dec 16, 2016 10.04 10.26 9.960 10.26 42,997 +0.25(+2.47%)
Dec 15, 2016 9.937 10.06 9.934 10.02 58,833 +0.09(+0.96%)
Dec 14, 2016 10.02 10.06 9.864 9.921 33,677 +0.13(+1.29%)
Dec 13, 2016 9.694 9.974 9.694 9.794 20,811 +0.14(+1.42%)
Dec 12, 2016 9.589 9.694 9.557 9.657 45,766 +0.11(+1.10%)
Dec 09, 2016 9.937 9.937 9.257 9.552 127,658 -0.38(-3.82%)
Dec 08, 2016 10.17 10.17 9.884 9.932 75,534 -0.16(-1.62%)
Dec 07, 2016 10.20 10.26 10.01 10.09 35,284 -0.07(-0.73%)
Dec 06, 2016 10.26 10.41 10.12 10.17 26,965 +0.04(+0.42%)
Dec 05, 2016 10.12 10.16 10.10 10.13 10,719 -0.02(-0.21%)
Dec 02, 2016 9.926 10.15 9.926 10.15 15,957 +0.31(+3.16%)
Dec 01, 2016 10.62 10.63 9.805 9.837 84,989 -0.80(-7.53%)
Nov 30, 2016 10.63 10.67 10.54 10.64 29,536 -0.03(-0.30%)
Nov 29, 2016 10.46 10.68 10.45 10.67 17,391 +0.19(+1.86%)
Nov 28, 2016 10.54 10.68 10.32 10.47 39,210 -0.05(-0.50%)
Nov 25, 2016 10.41 10.53 10.39 10.53 16,993 +0.13(+1.22%)
Nov 23, 2016 10.40 10.40 10.40 0 -0.08(-0.80%)
Nov 22, 2016 10.41 10.53 10.36 10.48 25,810 +0.13(+1.27%)
Nov 21, 2016 10.28 10.50 10.23 10.35 27,589 -0.03(-0.33%)
Nov 18, 2016 10.27 10.57 10.20 10.39 45,730 +0.19(+1.83%)
Nov 17, 2016 10.20 10.20 10.17 10.20 34,868 -0.07(-0.67%)
Nov 16, 2016 10.27 10.29 10.15 10.27 47,058 +0.05(+0.52%)
Nov 15, 2016 10.07 10.38 10.07 10.22 30,862 +0.09(+0.94%)
Nov 14, 2016 9.989 10.31 9.975 10.12 81,633 +0.16(+1.59%)
Nov 11, 2016 9.937 9.968 9.884 9.963 66,191 +0.09(+0.93%)
Nov 10, 2016 9.800 9.974 9.714 9.872 89,151 +0.17(+1.78%)
Nov 09, 2016 9.605 9.736 9.504 9.699 27,290 +0.11(+1.10%)
Nov 08, 2016 9.425 9.594 9.241 9.594 68,657 +0.11(+1.11%)
Nov 07, 2016 9.494 9.568 9.309 9.489 39,320 +0.07(+0.73%)
Nov 04, 2016 9.088 9.552 9.088 9.420 58,969 +0.35(+3.90%)
Nov 03, 2016 9.278 9.384 9.051 9.067 31,465 -0.24(-2.60%)
Nov 02, 2016 9.394 9.668 9.283 9.309 25,793 -0.07(-0.71%)
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.