Skip to main content

Saratoga Investment Corp (NY: SAR )

22.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 7.197 7.300 7.197 7.290 54,386 +0.15(+2.16%)
Feb 25, 2011 7.239 7.239 7.101 7.136 10,648 -0.04(-0.57%)
Feb 24, 2011 7.074 7.204 7.074 7.177 7,223 +0.10(+1.45%)
Feb 23, 2011 7.290 7.290 7.033 7.074 53,150 -0.17(-2.37%)
Feb 22, 2011 7.307 7.444 7.119 7.245 39,118 -0.19(-2.49%)
Feb 18, 2011 7.348 7.462 7.311 7.431 5,666 -0.01(-0.08%)
Feb 17, 2011 7.287 7.473 7.246 7.437 58,044 +0.18(+2.50%)
Feb 16, 2011 7.304 7.407 7.215 7.256 11,458 -0.12(-1.67%)
Feb 15, 2011 7.364 7.431 7.283 7.379 10,391 +0.07(+0.99%)
Feb 14, 2011 7.215 7.307 7.215 7.307 3,958 +0.07(+0.90%)
Feb 11, 2011 7.204 7.290 7.204 7.242 7,561 +0.00(+0.00%)
Feb 10, 2011 7.221 7.376 7.204 7.242 14,390 -0.04(-0.52%)
Feb 09, 2011 7.273 7.396 7.273 7.280 7,339 +0.01(+0.09%)
Feb 08, 2011 7.204 7.304 7.204 7.273 35,774 -0.03(-0.42%)
Feb 07, 2011 7.434 7.434 7.204 7.304 7,433 -0.08(-1.02%)
Feb 04, 2011 7.184 7.475 7.184 7.379 12,169 +0.21(+2.98%)
Feb 03, 2011 7.239 7.410 7.136 7.166 25,724 -0.06(-0.82%)
Feb 02, 2011 7.204 7.328 7.170 7.225 18,294 +0.02(+0.29%)
Feb 01, 2011 7.115 7.300 7.075 7.204 24,628 +0.04(+0.53%)
Jan 31, 2011 7.064 7.242 7.064 7.167 8,840 +0.13(+1.85%)
Jan 28, 2011 7.132 7.132 7.036 7.036 4,967 -0.10(-1.35%)
Jan 27, 2011 7.119 7.235 7.033 7.132 21,054 -0.03(-0.38%)
Jan 26, 2011 6.868 7.160 6.868 7.160 28,274 +0.26(+3.83%)
Jan 25, 2011 6.844 6.896 6.844 6.896 10,546 +0.03(+0.40%)
Jan 24, 2011 6.775 6.909 6.758 6.868 45,892 +0.13(+1.99%)
Jan 21, 2011 6.587 6.824 6.587 6.734 22,313 +0.11(+1.71%)
Jan 20, 2011 6.552 6.621 6.552 6.621 22,765 +0.02(+0.26%)
Jan 19, 2011 6.683 6.683 6.539 6.604 20,340 +0.00(+0.00%)
Jan 18, 2011 6.347 6.690 6.346 6.604 74,861 +0.39(+6.29%)
Jan 14, 2011 6.004 6.340 6.004 6.213 11,484 +0.00(+0.06%)
Jan 13, 2011 6.141 6.244 6.141 6.209 24,575 -0.00(-0.06%)
Jan 12, 2011 6.213 6.224 6.213 6.213 6,089 +0.07(+1.16%)
Jan 11, 2011 6.117 6.175 6.117 6.141 19,457 +0.03(+0.56%)
Jan 10, 2011 6.137 6.137 6.106 6.107 3,057 -0.03(-0.55%)
Jan 07, 2011 6.089 6.141 6.021 6.141 9,292 +0.00(+0.00%)
Jan 06, 2011 5.990 6.141 5.990 6.141 12,866 +0.19(+3.11%)
Jan 05, 2011 6.050 6.164 5.952 5.956 32,221 -0.17(-2.80%)
Jan 04, 2011 6.036 6.182 6.028 6.127 5,584 -0.05(-0.86%)
Jan 03, 2011 5.904 6.180 5.904 6.180 19,436 +0.23(+3.83%)
Dec 31, 2010 6.004 6.161 5.863 5.952 19,378 -0.19(-3.02%)
Dec 30, 2010 6.014 6.158 5.859 6.137 5,173 +0.09(+1.45%)
Dec 29, 2010 6.052 6.064 6.010 6.050 3,809 -0.13(-2.03%)
Dec 28, 2010 6.175 6.347 6.175 6.175 11,423 +0.00(+0.00%)
Dec 27, 2010 6.127 6.175 6.106 6.175 17,670 +0.07(+1.07%)
Dec 23, 2010 5.986 6.158 5.983 6.110 15,577 +0.02(+0.28%)
Dec 22, 2010 6.137 6.172 6.093 6.093 9,388 +0.05(+0.89%)
Dec 21, 2010 5.952 6.168 5.952 6.039 23,173 -0.02(-0.37%)
Dec 20, 2010 5.938 6.175 5.938 6.062 17,658 +0.01(+0.17%)
Dec 17, 2010 6.004 6.153 5.839 6.052 12,831 -0.10(-1.57%)
Dec 16, 2010 6.124 6.161 6.124 6.148 11,085 +0.06(+0.97%)
Dec 15, 2010 6.007 6.175 6.004 6.089 9,208 -0.02(-0.28%)
Dec 14, 2010 6.004 6.165 6.004 6.106 16,446 -0.04(-0.73%)
Dec 13, 2010 6.038 6.165 6.038 6.151 8,945 +0.14(+2.34%)
Dec 10, 2010 6.007 6.017 6.007 6.010 3,789 +0.00(+0.05%)
Dec 09, 2010 6.175 6.175 6.007 6.007 9,249 -0.10(-1.68%)
Dec 08, 2010 6.168 6.168 6.053 6.110 4,503 +0.04(+0.68%)
Dec 07, 2010 6.004 6.172 6.004 6.069 5,331 +0.07(+1.09%)
Dec 06, 2010 5.853 6.004 5.853 6.004 28,280 -0.00(-0.06%)
Dec 03, 2010 6.016 6.016 6.004 6.007 5,130 -0.05(-0.79%)
Dec 02, 2010 5.832 6.055 5.832 6.055 19,014 +0.14(+2.44%)
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.