Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 11.69 12.00 11.68 11.88 42,749 +0.27(+2.34%)
Feb 27, 2017 12.01 12.01 11.55 11.61 120,731 -0.33(-2.76%)
Feb 24, 2017 11.92 12.00 11.76 11.94 56,794 +0.09(+0.75%)
Feb 23, 2017 12.09 12.20 11.71 11.85 121,349 -0.32(-2.66%)
Feb 22, 2017 12.21 12.22 12.03 12.17 60,755 +0.02(+0.13%)
Feb 21, 2017 11.94 12.16 11.91 12.15 67,163 +0.21(+1.79%)
Feb 17, 2017 11.94 11.94 11.94 0 +0.06(+0.48%)
Feb 16, 2017 12.01 12.01 11.77 11.88 83,587 +0.01(+0.09%)
Feb 15, 2017 12.01 12.04 11.54 11.87 143,295 -0.07(-0.57%)
Feb 14, 2017 12.11 12.11 11.81 11.94 152,596 -0.05(-0.39%)
Feb 13, 2017 12.01 12.22 11.91 11.99 218,062 +0.16(+1.32%)
Feb 10, 2017 11.54 11.84 11.50 11.83 79,946 +0.29(+2.49%)
Feb 09, 2017 11.59 11.59 11.45 11.54 94,456 -0.05(-0.41%)
Feb 08, 2017 11.38 11.60 11.36 11.59 114,528 +0.22(+1.98%)
Feb 07, 2017 11.54 11.61 11.29 11.37 115,563 -0.04(-0.37%)
Feb 06, 2017 11.23 11.51 11.23 11.41 165,084 +0.28(+2.48%)
Feb 03, 2017 11.06 11.23 11.02 11.13 70,457 +0.15(+1.38%)
Feb 02, 2017 10.94 11.06 10.88 10.98 128,816 +0.05(+0.48%)
Feb 01, 2017 10.87 10.94 10.80 10.93 45,649 +0.17(+1.55%)
Jan 31, 2017 10.76 10.79 10.69 10.76 44,093 -0.03(-0.29%)
Jan 30, 2017 10.85 10.86 10.61 10.79 59,279 -0.05(-0.43%)
Jan 27, 2017 11.05 11.05 10.71 10.84 37,225 +0.06(+0.58%)
Jan 26, 2017 10.84 10.86 10.64 10.78 139,942 -0.04(-0.33%)
Jan 25, 2017 10.88 11.05 10.73 10.81 156,842 +0.02(+0.19%)
Jan 24, 2017 10.45 10.96 10.37 10.79 211,598 +0.42(+4.09%)
Jan 23, 2017 10.32 10.38 10.31 10.37 93,623 +0.16(+1.55%)
Jan 20, 2017 10.45 10.45 10.17 10.21 44,616 -0.13(-1.24%)
Jan 19, 2017 10.37 10.40 10.28 10.34 102,604 +0.12(+1.20%)
Jan 18, 2017 10.43 10.58 10.18 10.21 91,706 -0.12(-1.14%)
Jan 17, 2017 10.43 10.48 10.28 10.33 111,053 -0.07(-0.69%)
Jan 13, 2017 10.40 10.40 10.40 0 -0.07(-0.68%)
Jan 12, 2017 10.74 10.74 10.47 10.47 66,955 -0.26(-2.38%)
Jan 11, 2017 10.64 10.73 10.54 10.73 46,428 +0.10(+0.96%)
Jan 10, 2017 10.60 10.63 10.59 10.63 31,875 +0.06(+0.58%)
Jan 09, 2017 10.58 10.63 10.48 10.57 30,887 -0.02(-0.14%)
Jan 06, 2017 10.38 10.63 10.27 10.58 87,238 +0.12(+1.17%)
Jan 05, 2017 10.57 10.57 10.44 10.46 21,753 -0.10(-0.97%)
Jan 04, 2017 10.48 10.69 10.41 10.56 72,742 +0.17(+1.67%)
Jan 03, 2017 10.54 10.54 10.28 10.39 81,425 -0.15(-1.41%)
Dec 30, 2016 10.54 10.54 10.54 0 +0.16(+1.53%)
Dec 29, 2016 10.50 10.71 10.28 10.38 39,143 -0.04(-0.39%)
Dec 28, 2016 10.53 10.53 10.32 10.42 24,668 -0.10(-0.92%)
Dec 27, 2016 10.22 10.52 10.22 10.51 32,579 +0.29(+2.85%)
Dec 23, 2016 10.22 10.22 10.22 0 -0.23(-2.19%)
Dec 22, 2016 10.25 10.45 10.02 10.45 12,502 +0.21(+2.09%)
Dec 21, 2016 10.22 10.28 10.15 10.24 47,558 +0.15(+1.52%)
Dec 20, 2016 10.22 10.57 9.973 10.09 67,205 -0.08(-0.75%)
Dec 19, 2016 10.04 10.18 9.907 10.16 49,151 +0.21(+2.11%)
Dec 16, 2016 9.738 9.953 9.659 9.953 44,340 +0.24(+2.47%)
Dec 15, 2016 9.636 9.758 9.633 9.712 60,671 +0.09(+0.96%)
Dec 14, 2016 9.712 9.753 9.565 9.620 34,729 +0.12(+1.29%)
Dec 13, 2016 9.401 9.672 9.401 9.498 21,462 +0.13(+1.42%)
Dec 12, 2016 9.298 9.401 9.268 9.365 47,197 +0.10(+1.10%)
Dec 09, 2016 9.636 9.636 8.976 9.263 131,647 -0.37(-3.82%)
Dec 08, 2016 9.866 9.866 9.585 9.631 77,894 -0.16(-1.62%)
Dec 07, 2016 9.891 9.948 9.702 9.789 36,386 -0.07(-0.73%)
Dec 06, 2016 9.953 10.09 9.815 9.861 27,808 +0.04(+0.42%)
Dec 05, 2016 9.815 9.855 9.794 9.820 11,054 -0.02(-0.21%)
Dec 02, 2016 9.625 9.840 9.625 9.840 16,456 +0.30(+3.16%)
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.