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, 2012 5.949 6.007 5.942 5.945 6,893 +0.01(+0.23%)
May 29, 2012 5.973 5.932 5.932 5.932 2,040 +0.03(+0.49%)
May 25, 2012 5.914 5.921 5.866 5.902 3,153 -0.10(-1.69%)
May 24, 2012 5.877 6.004 5.866 6.004 15,828 +0.14(+2.34%)
May 23, 2012 5.932 6.062 5.849 5.866 15,830 -0.05(-0.87%)
May 22, 2012 5.846 6.021 5.842 5.918 7,794 -0.10(-1.71%)
May 21, 2012 6.079 6.079 5.894 6.021 8,744 +0.05(+0.80%)
May 18, 2012 5.973 5.973 5.973 5.973 291 +0.05(+0.93%)
May 17, 2012 5.918 5.928 5.918 5.918 16,032 -0.03(-0.46%)
May 16, 2012 5.949 6.021 5.921 5.945 12,776 -0.05(-0.80%)
May 15, 2012 6.004 6.010 5.993 5.993 6,150 -0.08(-1.24%)
May 14, 2012 6.106 6.106 6.010 6.069 10,744 -0.06(-1.01%)
May 11, 2012 6.172 6.172 6.124 6.131 14,073 -0.12(-1.97%)
May 10, 2012 6.117 6.254 6.106 6.254 2,127 +0.13(+2.13%)
May 09, 2012 6.134 6.134 6.124 6.124 3,186 +0.00(+0.00%)
May 07, 2012 6.124 6.124 6.124 6.124 0 -0.03(-0.56%)
May 04, 2012 6.261 6.261 6.158 6.158 623 -0.10(-1.64%)
May 03, 2012 6.206 6.261 6.106 6.261 4,372 +0.11(+1.79%)
May 02, 2012 5.969 6.151 5.969 6.151 8,497 +0.13(+2.17%)
May 01, 2012 5.949 6.038 5.949 6.021 4,637 +0.02(+0.29%)
Apr 30, 2012 5.945 6.004 5.932 6.004 12,534 +0.00(+0.00%)
Apr 27, 2012 6.004 6.007 5.921 6.004 8,808 -0.09(-1.52%)
Apr 26, 2012 6.199 6.199 6.089 6.096 2,483 -0.11(-1.71%)
Apr 25, 2012 6.021 6.203 6.021 6.203 1,617 +0.20(+3.31%)
Apr 24, 2012 6.004 6.175 6.004 6.004 8,497 +0.00(+0.00%)
Apr 23, 2012 5.894 6.004 5.863 6.004 2,329 +0.12(+1.96%)
Apr 20, 2012 6.031 6.031 5.877 5.888 4,687 -0.12(-1.92%)
Apr 19, 2012 5.928 6.004 5.832 6.004 13,618 +0.02(+0.29%)
Apr 18, 2012 6.062 6.062 5.918 5.986 5,911 -0.10(-1.69%)
Apr 17, 2012 6.079 6.089 6.004 6.089 12,376 +0.02(+0.28%)
Apr 16, 2012 6.072 6.072 6.072 6.072 670 +0.00(+0.06%)
Apr 13, 2012 6.052 6.069 6.052 6.069 1,609 +0.00(+0.00%)
Apr 12, 2012 6.086 6.086 6.004 6.069 3,509 -0.02(-0.34%)
Apr 11, 2012 6.065 6.175 6.004 6.089 8,520 -0.05(-0.84%)
Apr 10, 2012 6.100 6.158 6.089 6.141 24,231 +0.02(+0.28%)
Apr 09, 2012 6.089 6.124 6.089 6.124 13,367 -0.06(-1.04%)
Apr 05, 2012 6.079 6.209 6.079 6.188 9,840 +0.16(+2.64%)
Apr 04, 2012 6.220 6.220 6.029 6.029 1,661 -0.20(-3.22%)
Apr 03, 2012 6.182 6.275 6.182 6.230 21,517 +0.04(+0.72%)
Apr 02, 2012 5.829 6.185 5.829 6.185 38,374 +0.40(+6.98%)
Mar 30, 2012 5.499 5.900 5.499 5.782 56,485 +0.26(+4.68%)
Mar 29, 2012 5.417 5.523 5.407 5.523 16,224 +0.07(+1.26%)
Mar 28, 2012 5.407 5.455 5.407 5.455 4,888 +0.00(+0.06%)
Mar 27, 2012 5.427 5.523 5.427 5.452 4,080 -0.01(-0.24%)
Mar 26, 2012 5.403 5.516 5.403 5.465 10,493 +0.15(+2.75%)
Mar 23, 2012 5.232 5.403 5.232 5.319 24,692 +0.12(+2.34%)
Mar 22, 2012 5.554 5.575 5.197 5.197 68,387 -0.37(-6.60%)
Mar 21, 2012 5.506 5.564 5.489 5.564 6,908 +0.06(+1.06%)
Mar 20, 2012 5.489 5.506 5.489 5.506 44,580 +0.02(+0.31%)
Mar 19, 2012 5.486 5.489 5.486 5.489 1,014 +0.00(+0.00%)
Mar 16, 2012 5.448 5.489 5.448 5.489 5,879 +0.00(+0.00%)
Mar 15, 2012 5.455 5.489 5.420 5.489 4,153 +0.00(+0.00%)
Mar 14, 2012 5.489 5.489 5.465 5.489 114,952 +0.00(+0.00%)
Mar 13, 2012 5.489 5.497 5.486 5.489 84,917 -0.02(-0.45%)
Mar 12, 2012 5.489 5.514 5.489 5.514 10,977 -0.00(-0.05%)
Mar 09, 2012 5.506 5.516 5.506 5.516 13,271 +0.01(+0.19%)
Mar 08, 2012 5.486 5.506 5.455 5.506 23,019 +0.05(+0.88%)
Mar 07, 2012 5.458 5.458 5.458 5.458 871 +0.00(+0.06%)
Mar 06, 2012 5.523 5.523 5.455 5.455 14,099 -0.08(-1.36%)
Mar 05, 2012 5.551 5.551 5.496 5.530 8,394 -0.02(-0.31%)
Mar 02, 2012 5.547 5.547 5.496 5.547 9,890 +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.