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 (%)
May 30, 2014 6.208 6.267 6.130 6.208 32,456 +0.00(+0.00%)
May 29, 2014 6.257 6.257 6.191 6.208 10,496 +0.03(+0.53%)
May 28, 2014 6.391 6.391 6.150 6.175 90,149 -0.14(-2.21%)
May 27, 2014 6.372 6.372 6.294 6.314 20,302 -0.02(-0.26%)
May 23, 2014 6.323 6.331 6.331 6.331 30,017 -0.11(-1.64%)
May 22, 2014 6.392 6.436 6.382 6.436 2,855 -0.02(-0.27%)
May 21, 2014 6.310 6.454 6.310 6.454 3,641 +0.08(+1.29%)
May 20, 2014 6.290 6.372 6.290 6.371 4,502 +0.07(+1.11%)
May 19, 2014 6.323 6.339 6.290 6.301 12,802 -0.06(-0.98%)
May 16, 2014 6.330 6.368 6.318 6.363 3,040 +0.07(+1.11%)
May 15, 2014 6.314 6.355 6.292 6.294 21,781 -0.07(-1.03%)
May 14, 2014 6.273 6.368 6.273 6.359 31,589 +0.05(+0.78%)
May 13, 2014 6.290 6.331 6.290 6.310 12,322 -0.02(-0.32%)
May 12, 2014 6.290 6.368 6.290 6.331 2,257 +0.02(+0.32%)
May 09, 2014 6.302 6.310 6.290 6.310 14,479 -0.03(-0.45%)
May 08, 2014 6.359 6.556 6.327 6.339 17,525 -0.09(-1.34%)
May 07, 2014 6.441 6.460 6.413 6.425 6,872 +0.06(+0.97%)
May 06, 2014 6.392 6.515 6.355 6.363 15,384 -0.04(-0.58%)
May 05, 2014 6.396 6.413 6.396 6.400 10,808 -0.01(-0.13%)
May 02, 2014 6.363 6.409 6.359 6.409 3,219 +0.02(+0.26%)
May 01, 2014 6.355 6.392 6.355 6.392 6,721 -0.13(-1.95%)
Apr 30, 2014 6.286 6.519 6.286 6.519 2,015 +0.17(+2.65%)
Apr 29, 2014 6.291 6.413 6.291 6.351 9,268 -0.09(-1.40%)
Apr 28, 2014 6.441 6.441 6.441 6.441 920 +0.01(+0.19%)
Apr 25, 2014 6.429 6.429 6.429 6.429 976 +0.06(+0.90%)
Apr 24, 2014 6.310 6.372 6.310 6.372 2,142 +0.10(+1.57%)
Apr 23, 2014 6.253 6.429 6.249 6.273 35,328 +0.02(+0.39%)
Apr 22, 2014 6.269 6.273 6.249 6.249 2,667 -0.03(-0.46%)
Apr 21, 2014 6.335 6.345 6.277 6.277 7,484 -0.03(-0.52%)
Apr 17, 2014 6.245 6.310 6.310 6.310 9,273 +0.06(+0.98%)
Apr 16, 2014 6.205 6.249 6.187 6.249 12,497 +0.00(+0.00%)
Apr 15, 2014 6.277 6.277 6.183 6.249 27,994 +0.02(+0.33%)
Apr 14, 2014 6.163 6.347 6.163 6.228 70,288 +0.03(+0.53%)
Apr 11, 2014 6.208 6.273 6.179 6.195 68,121 -0.01(-0.20%)
Apr 10, 2014 6.150 6.323 6.150 6.208 12,099 +0.02(+0.33%)
Apr 09, 2014 6.191 6.191 6.187 6.187 1,635 -0.01(-0.13%)
Apr 08, 2014 6.187 6.257 6.187 6.195 11,509 -0.05(-0.79%)
Apr 07, 2014 6.204 6.249 6.163 6.245 43,767 +0.05(+0.73%)
Apr 04, 2014 6.253 6.277 6.171 6.200 17,512 -0.09(-1.37%)
Apr 03, 2014 6.187 6.290 6.187 6.286 16,822 +0.03(+0.46%)
Apr 02, 2014 6.269 6.314 6.191 6.257 33,337 +0.02(+0.39%)
Apr 01, 2014 6.310 6.363 6.232 6.232 5,261 -0.05(-0.85%)
Mar 31, 2014 6.282 6.351 6.269 6.286 53,236 -0.01(-0.13%)
Mar 28, 2014 6.314 6.331 6.290 6.294 7,677 +0.03(+0.52%)
Mar 27, 2014 6.318 6.347 6.232 6.261 11,799 -0.00(-0.07%)
Mar 26, 2014 6.376 6.376 6.265 6.265 1,803 -0.09(-1.35%)
Mar 25, 2014 6.351 6.351 6.351 6.351 981 -0.04(-0.64%)
Mar 24, 2014 6.413 6.413 6.269 6.392 29,732 +0.02(+0.26%)
Mar 21, 2014 6.212 6.490 6.151 6.376 86,334 +0.12(+1.97%)
Mar 20, 2014 6.171 6.294 6.171 6.253 20,324 +0.09(+1.40%)
Mar 19, 2014 6.249 6.249 6.167 6.167 41,502 -0.06(-0.99%)
Mar 18, 2014 6.245 6.255 6.228 6.228 30,786 +0.00(+0.00%)
Mar 17, 2014 6.290 6.293 6.228 6.228 18,703 -0.00(-0.07%)
Mar 14, 2014 6.228 6.347 6.228 6.232 28,863 +0.00(+0.07%)
Mar 13, 2014 6.232 6.420 6.228 6.228 21,515 -0.02(-0.33%)
Mar 12, 2014 6.310 6.310 6.228 6.249 71,706 -0.10(-1.61%)
Mar 11, 2014 6.351 6.400 6.351 6.351 14,389 -0.01(-0.13%)
Mar 10, 2014 6.450 6.511 6.351 6.359 33,717 -0.07(-1.02%)
Mar 07, 2014 6.531 6.531 6.351 6.425 21,229 -0.07(-1.07%)
Mar 06, 2014 6.429 6.503 6.417 6.495 17,451 +0.05(+0.76%)
Mar 05, 2014 6.445 6.445 6.445 6.445 600 -0.02(-0.25%)
Mar 04, 2014 6.454 6.495 6.429 6.462 24,834 +0.00(+0.06%)
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.