Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saratoga Investment Corp (NY: SAR )

23.74 +0.20 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2013 6.476 6.476 6.374 6.390 4,302 +0.04(+0.64%)
Nov 27, 2013 6.370 6.501 6.333 6.349 37,446 +0.00(+0.06%)
Nov 26, 2013 6.341 6.513 6.333 6.345 68,683 -0.01(-0.13%)
Nov 25, 2013 6.313 6.456 6.313 6.354 52,901 +0.06(+0.97%)
Nov 22, 2013 6.374 6.550 6.243 6.292 69,121 -0.09(-1.47%)
Nov 21, 2013 6.378 6.484 6.374 6.386 26,131 -0.01(-0.13%)
Nov 20, 2013 6.558 6.558 6.386 6.394 45,079 -0.04(-0.63%)
Nov 19, 2013 6.435 6.590 6.415 6.435 34,822 -0.04(-0.69%)
Nov 18, 2013 6.783 6.783 6.468 6.480 29,283 -0.06(-0.87%)
Nov 15, 2013 6.411 6.660 6.378 6.537 67,760 +0.22(+3.43%)
Nov 14, 2013 6.525 6.700 6.321 6.321 34,019 -0.16(-2.40%)
Nov 12, 2013 6.734 6.734 6.359 6.476 153,269 -0.39(-5.65%)
Nov 11, 2013 7.044 7.044 6.778 6.864 120,121 -0.25(-3.45%)
Nov 08, 2013 7.032 7.457 6.962 7.109 125,062 +0.27(+3.88%)
Nov 07, 2013 6.861 6.862 6.773 6.844 129,127 +0.04(+0.52%)
Nov 06, 2013 6.816 6.985 6.756 6.809 114,271 +0.02(+0.26%)
Nov 05, 2013 6.809 7.006 6.773 6.791 144,945 -0.05(-0.72%)
Nov 04, 2013 6.784 6.914 6.777 6.840 142,218 +0.07(+0.99%)
Nov 01, 2013 6.773 6.784 6.675 6.773 105,435 +0.00(+0.05%)
Oct 31, 2013 6.784 6.784 6.673 6.770 31,079 +0.07(+1.11%)
Oct 30, 2013 6.784 6.784 6.667 6.696 110,965 -0.02(-0.32%)
Oct 29, 2013 6.738 6.784 6.717 6.717 45,394 -0.04(-0.57%)
Oct 28, 2013 6.784 6.784 6.720 6.756 26,217 -0.06(-0.88%)
Oct 25, 2013 6.816 6.861 6.773 6.816 17,668 -0.04(-0.62%)
Oct 24, 2013 6.706 6.870 6.703 6.858 59,389 +0.08(+1.14%)
Oct 23, 2013 6.756 6.791 6.706 6.780 8,248 -0.01(-0.16%)
Oct 22, 2013 6.840 6.858 6.710 6.791 14,853 -0.05(-0.72%)
Oct 21, 2013 6.844 6.844 6.756 6.840 33,366 +0.10(+1.47%)
Oct 18, 2013 6.809 6.886 6.615 6.742 80,978 -0.13(-1.95%)
Oct 17, 2013 6.844 6.879 6.787 6.876 50,145 +0.02(+0.26%)
Oct 16, 2013 6.879 6.879 6.742 6.858 24,426 -0.04(-0.57%)
Oct 15, 2013 6.791 7.038 6.791 6.897 118,234 +0.14(+2.09%)
Oct 14, 2013 6.777 6.981 6.756 6.756 56,900 -0.05(-0.78%)
Oct 11, 2013 6.756 6.861 6.618 6.809 33,826 +0.02(+0.26%)
Oct 10, 2013 6.685 6.791 6.685 6.791 10,091 +0.11(+1.69%)
Oct 09, 2013 6.791 6.791 6.678 6.678 3,568 -0.11(-1.64%)
Oct 08, 2013 6.776 6.791 6.773 6.789 9,790 -0.05(-0.80%)
Oct 07, 2013 6.780 6.876 6.703 6.844 17,334 +0.19(+2.92%)
Oct 04, 2013 6.699 6.703 6.607 6.650 5,975 +0.04(+0.64%)
Oct 03, 2013 6.615 6.618 6.597 6.607 13,271 -0.09(-1.37%)
Oct 02, 2013 6.685 6.702 6.622 6.699 21,330 +0.04(+0.62%)
Oct 01, 2013 6.618 6.658 6.618 6.658 5,561 -0.03(-0.51%)
Sep 27, 2013 6.699 6.699 6.692 6.692 1,142 -0.01(-0.16%)
Sep 26, 2013 6.703 6.703 6.597 6.703 3,738 +0.00(+0.00%)
Sep 25, 2013 6.695 6.703 6.696 6.703 26,461 +0.01(+0.11%)
Sep 24, 2013 6.696 6.696 6.696 6.696 283 -0.01(-0.11%)
Sep 23, 2013 6.706 6.706 6.703 6.703 2,250 -0.03(-0.51%)
Sep 20, 2013 6.787 6.787 6.703 6.737 8,078 +0.03(+0.51%)
Sep 19, 2013 6.682 6.703 6.682 6.703 1,428 +0.02(+0.32%)
Sep 18, 2013 6.685 6.703 6.572 6.682 3,889 +0.12(+1.77%)
Sep 17, 2013 6.967 6.967 6.544 6.565 32,760 +0.02(+0.27%)
Sep 16, 2013 6.615 6.615 6.544 6.548 10,014 -0.15(-2.26%)
Sep 13, 2013 6.526 6.703 6.526 6.699 37,706 +0.17(+2.65%)
Sep 12, 2013 6.526 6.526 6.526 6.526 4,252 +0.04(+0.54%)
Sep 11, 2013 6.484 6.491 6.473 6.491 4,779 +0.00(+0.07%)
Sep 10, 2013 6.509 6.509 6.486 6.486 6,463 -0.03(-0.45%)
Sep 09, 2013 6.526 6.526 6.467 6.516 12,231 -0.01(-0.10%)
Sep 06, 2013 6.491 6.522 6.491 6.522 6,380 +0.01(+0.15%)
Sep 05, 2013 6.509 6.519 6.473 6.512 2,018 -0.01(-0.16%)
Sep 04, 2013 6.526 6.526 6.463 6.523 6,321 +0.03(+0.48%)
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.