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 8.053 8.121 7.899 7.899 20,470 -0.10(-1.27%)
May 27, 2016 7.933 8.000 8.000 8.000 21,993 +0.07(+0.91%)
May 26, 2016 7.841 7.986 7.837 7.928 32,212 +0.13(+1.73%)
May 25, 2016 7.904 7.904 7.784 7.793 31,432 -0.03(-0.37%)
May 24, 2016 7.798 7.894 7.764 7.822 20,790 +0.09(+1.12%)
May 23, 2016 7.711 7.832 7.663 7.735 60,172 -0.05(-0.62%)
May 20, 2016 7.905 7.905 7.726 7.784 33,372 -0.11(-1.40%)
May 19, 2016 7.837 7.928 7.822 7.894 61,176 +0.04(+0.49%)
May 18, 2016 7.943 7.996 7.856 7.856 63,421 +0.00(+0.06%)
May 17, 2016 7.886 7.886 7.808 7.851 14,385 +0.02(+0.28%)
May 16, 2016 7.856 7.933 7.808 7.829 17,740 -0.00(-0.03%)
May 13, 2016 7.856 7.967 7.827 7.832 57,572 -0.02(-0.31%)
May 12, 2016 7.890 7.946 7.843 7.856 18,134 -0.01(-0.07%)
May 11, 2016 7.877 7.899 7.856 7.861 10,706 +0.02(+0.25%)
May 10, 2016 7.889 7.943 7.798 7.841 39,165 +0.00(+0.00%)
May 09, 2016 7.841 7.899 7.798 7.841 18,306 +0.11(+1.36%)
May 06, 2016 7.865 7.865 7.736 7.736 8,189 -0.16(-2.07%)
May 05, 2016 7.870 8.049 7.803 7.899 23,446 +0.03(+0.44%)
May 04, 2016 8.049 8.049 7.808 7.864 29,930 -0.03(-0.38%)
May 03, 2016 7.938 7.938 7.837 7.894 19,454 -0.10(-1.24%)
May 02, 2016 7.928 8.000 7.902 7.993 12,131 -0.01(-0.09%)
Apr 29, 2016 7.976 8.000 7.856 8.000 10,857 +0.01(+0.13%)
Apr 28, 2016 7.940 8.000 7.844 7.990 42,126 +0.09(+1.15%)
Apr 27, 2016 7.933 7.933 7.832 7.899 19,821 -0.03(-0.43%)
Apr 26, 2016 7.832 7.933 7.808 7.933 28,795 +0.12(+1.50%)
Apr 25, 2016 7.740 7.816 7.740 7.816 17,454 +0.02(+0.29%)
Apr 22, 2016 7.812 7.812 7.755 7.793 16,242 +0.03(+0.43%)
Apr 21, 2016 7.899 7.918 7.755 7.759 32,179 -0.08(-0.98%)
Apr 20, 2016 7.861 7.914 7.822 7.837 17,402 +0.04(+0.53%)
Apr 19, 2016 7.827 7.854 7.796 7.796 21,112 +0.02(+0.29%)
Apr 18, 2016 7.817 7.947 7.773 7.773 16,476 -0.04(-0.56%)
Apr 15, 2016 7.827 7.945 7.812 7.817 8,282 -0.03(-0.40%)
Apr 14, 2016 7.827 7.960 7.726 7.849 24,218 +0.03(+0.43%)
Apr 13, 2016 7.952 7.952 7.634 7.815 85,025 -0.10(-1.31%)
Apr 12, 2016 7.824 7.975 7.824 7.918 112,711 +0.06(+0.78%)
Apr 11, 2016 7.857 7.994 7.799 7.857 61,320 +0.09(+1.21%)
Apr 08, 2016 7.693 7.856 7.669 7.763 14,114 +0.06(+0.73%)
Apr 07, 2016 7.796 7.951 7.642 7.707 21,271 -0.05(-0.67%)
Apr 06, 2016 7.697 7.759 7.641 7.759 34,675 +0.14(+1.85%)
Apr 05, 2016 7.672 7.742 7.580 7.618 36,770 -0.07(-0.92%)
Apr 04, 2016 7.523 7.703 7.523 7.688 77,802 +0.16(+2.19%)
Apr 01, 2016 7.359 7.523 7.359 7.523 59,984 +0.15(+2.04%)
Mar 31, 2016 7.335 7.523 7.335 7.373 7,564 +0.04(+0.58%)
Mar 30, 2016 7.411 7.429 7.331 7.331 20,677 -0.07(-0.95%)
Mar 29, 2016 7.434 7.434 7.381 7.401 10,818 +0.06(+0.77%)
Mar 28, 2016 7.335 7.549 7.335 7.345 21,572 +0.00(+0.00%)
Mar 24, 2016 7.373 7.345 7.345 7.345 11,058 -0.06(-0.83%)
Mar 23, 2016 7.331 7.406 7.294 7.406 7,970 +0.01(+0.13%)
Mar 22, 2016 7.265 7.486 7.260 7.397 17,779 +0.14(+1.92%)
Mar 21, 2016 7.204 7.349 7.204 7.257 12,849 +0.02(+0.29%)
Mar 18, 2016 7.152 7.251 7.152 7.237 7,285 +0.13(+1.85%)
Mar 17, 2016 6.818 7.147 6.818 7.105 104,985 +0.31(+4.57%)
Mar 16, 2016 6.795 6.795 6.776 6.795 18,701 +0.01(+0.14%)
Mar 15, 2016 6.795 6.795 6.771 6.785 15,998 -0.02(-0.35%)
Mar 14, 2016 6.724 6.809 6.709 6.809 28,682 +0.08(+1.19%)
Mar 11, 2016 6.715 6.771 6.701 6.729 30,981 +0.00(+0.07%)
Mar 10, 2016 6.742 6.748 6.710 6.724 15,675 -0.02(-0.28%)
Mar 09, 2016 6.705 6.743 6.682 6.743 16,498 +0.08(+1.27%)
Mar 08, 2016 6.661 6.724 6.654 6.658 18,268 -0.04(-0.56%)
Mar 07, 2016 6.766 6.771 6.643 6.696 36,144 -0.07(-0.97%)
Mar 04, 2016 6.719 6.695 6.695 6.762 25,284 +0.07(+0.99%)
Mar 03, 2016 6.607 6.695 6.607 6.695 14,420 +0.10(+1.49%)
Mar 02, 2016 6.701 6.701 6.541 6.597 23,521 -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.