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

Saratoga Investment Corp (NY: SAR )

23.45 -0.23 (-0.97%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 13, 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, 2013 6.178 6.178 6.178 6.178 1,524 +0.00(+0.04%)
May 30, 2013 6.175 6.175 6.175 6.175 4,523 +0.00(+0.00%)
May 29, 2013 6.089 6.175 6.089 6.175 6,925 -0.17(-2.65%)
May 28, 2013 6.295 6.343 6.175 6.343 5,622 +0.11(+1.85%)
May 24, 2013 6.381 6.484 6.228 6.228 4,191 -0.09(-1.44%)
May 23, 2013 6.484 6.484 6.319 6.319 9,269 -0.20(-3.00%)
May 22, 2013 6.432 6.518 6.381 6.515 7,814 -0.03(-0.47%)
May 21, 2013 6.261 6.546 6.175 6.546 13,245 +0.28(+4.55%)
May 20, 2013 6.209 6.261 6.209 6.261 6,835 -0.05(-0.77%)
May 17, 2013 6.257 6.329 6.257 6.310 3,649 -0.01(-0.23%)
May 16, 2013 6.319 6.347 6.316 6.324 9,091 +0.09(+1.51%)
May 15, 2013 6.316 6.518 6.227 6.230 28,327 +0.05(+0.89%)
May 13, 2013 6.151 6.179 6.041 6.175 34,197 +0.03(+0.56%)
May 10, 2013 7.218 7.218 6.041 6.141 12,802 +0.02(+0.34%)
May 09, 2013 6.038 6.172 6.038 6.120 1,894 +0.08(+1.36%)
May 08, 2013 6.038 6.038 6.038 6.038 4,343 -0.02(-0.28%)
May 07, 2013 6.172 6.192 6.055 6.055 9,505 -0.11(-1.84%)
May 06, 2013 6.168 6.172 6.137 6.168 8,161 -0.00(-0.06%)
May 03, 2013 6.038 6.301 6.004 6.172 54,267 +0.27(+4.59%)
May 02, 2013 5.887 6.004 5.835 5.901 14,321 -0.02(-0.29%)
May 01, 2013 5.884 5.969 5.884 5.918 15,431 +0.09(+1.47%)
Apr 30, 2013 5.798 5.835 5.794 5.832 14,067 +0.03(+0.60%)
Apr 29, 2013 5.681 5.829 5.681 5.797 5,223 +0.12(+2.11%)
Apr 26, 2013 5.667 5.695 5.678 5.678 2,649 -0.03(-0.61%)
Apr 25, 2013 5.827 5.827 5.712 5.712 7,045 -0.12(-2.05%)
Apr 24, 2013 5.818 5.832 5.709 5.832 6,552 +0.03(+0.59%)
Apr 23, 2013 5.691 5.798 5.691 5.798 903 +0.13(+2.36%)
Apr 22, 2013 5.763 5.826 5.661 5.664 9,284 +0.00(+0.06%)
Apr 19, 2013 5.667 5.667 5.661 5.661 1,582 +0.02(+0.30%)
Apr 18, 2013 5.781 5.781 5.643 5.643 6,170 -0.16(-2.78%)
Apr 17, 2013 5.722 5.805 5.678 5.805 17,378 -0.02(-0.33%)
Apr 16, 2013 5.678 5.824 5.678 5.824 1,687 +0.06(+1.04%)
Apr 15, 2013 5.767 5.767 5.678 5.763 6,147 -0.03(-0.53%)
Apr 12, 2013 5.880 5.880 5.664 5.794 16,615 -0.11(-1.80%)
Apr 11, 2013 5.798 5.986 5.798 5.901 36,168 +0.07(+1.24%)
Apr 10, 2013 5.746 5.829 5.746 5.829 15,046 +0.17(+2.97%)
Apr 09, 2013 5.681 5.801 5.661 5.661 2,830 -0.14(-2.37%)
Apr 08, 2013 5.661 5.798 5.661 5.798 3,710 +0.13(+2.31%)
Apr 05, 2013 5.633 5.695 5.633 5.667 5,538 +0.03(+0.54%)
Apr 04, 2013 5.637 5.637 5.637 5.637 626 +0.00(+0.06%)
Apr 03, 2013 5.667 5.815 5.633 5.633 13,408 -0.01(-0.24%)
Apr 02, 2013 5.691 5.726 5.647 5.647 6,733 -0.14(-2.49%)
Apr 01, 2013 5.619 5.791 5.619 5.791 4,264 +0.14(+2.56%)
Mar 28, 2013 5.688 5.695 5.489 5.647 15,609 -0.07(-1.14%)
Mar 27, 2013 5.662 5.712 5.662 5.712 4,462 +0.04(+0.73%)
Mar 26, 2013 5.664 5.714 5.657 5.671 5,165 -0.13(-2.28%)
Mar 22, 2013 5.664 5.803 5.803 5.803 2,623 +0.14(+2.46%)
Mar 21, 2013 5.630 5.664 5.630 5.664 2,040 -0.07(-1.14%)
Mar 20, 2013 5.661 5.729 5.661 5.729 874 +0.10(+1.83%)
Mar 19, 2013 5.685 5.685 5.520 5.626 10,292 +0.02(+0.31%)
Mar 18, 2013 5.645 5.647 5.489 5.609 17,145 -0.05(-0.91%)
Mar 15, 2013 5.661 5.729 5.661 5.661 5,893 +0.00(+0.00%)
Mar 14, 2013 5.685 5.712 5.654 5.661 5,136 -0.09(-1.49%)
Mar 13, 2013 5.746 5.746 5.746 5.746 1,626 +0.09(+1.51%)
Mar 12, 2013 5.698 5.698 5.661 5.661 4,401 -0.07(-1.20%)
Mar 11, 2013 5.688 5.729 5.558 5.729 7,925 -0.02(-0.30%)
Mar 08, 2013 5.753 5.763 5.688 5.746 23,097 -0.05(-0.83%)
Mar 07, 2013 5.794 5.794 5.794 5.794 909 +0.00(+0.06%)
Mar 06, 2013 5.746 5.832 5.746 5.791 6,733 -0.04(-0.71%)
Mar 05, 2013 5.746 5.832 5.743 5.832 12,478 +0.00(+0.00%)
Mar 04, 2013 5.753 5.832 5.712 5.832 4,640 -0.03(-0.58%)
Mar 01, 2013 5.702 5.884 5.702 5.866 12,283 +0.03(+0.47%)
Feb 28, 2013 5.815 5.884 5.815 5.839 5,876 +0.03(+0.53%)
Feb 27, 2013 5.859 5.859 5.696 5.808 10,633 +0.05(+0.83%)
Feb 26, 2013 5.829 5.842 5.739 5.760 21,867 -0.07(-1.24%)
Feb 21, 2013 5.832 5.832 5.832 5.832 0 -0.03(-0.58%)
Feb 20, 2013 5.962 5.993 5.849 5.866 5,736 +0.00(+0.00%)
Feb 19, 2013 6.223 6.223 5.849 5.866 24,721 -0.24(-3.93%)
Feb 15, 2013 5.986 6.196 5.986 6.106 11,615 +0.10(+1.71%)
Feb 14, 2013 6.004 6.004 6.004 6.004 833 -0.01(-0.17%)
Feb 13, 2013 6.113 6.113 6.014 6.014 8,048 -0.08(-1.35%)
Feb 12, 2013 5.870 6.096 5.818 6.096 3,314 +0.01(+0.11%)
Feb 11, 2013 6.127 6.127 6.089 6.089 582 +0.04(+0.74%)
Feb 08, 2013 6.124 6.192 6.039 6.045 7,532 +0.02(+0.40%)
Feb 07, 2013 6.113 6.113 5.973 6.021 11,508 -0.16(-2.66%)
Feb 06, 2013 6.131 6.191 6.131 6.185 4,133 -0.10(-1.59%)
Feb 04, 2013 6.278 6.336 6.268 6.286 2,535 -0.06(-0.96%)
Feb 01, 2013 6.206 6.347 6.058 6.347 5,765 +0.24(+3.93%)
Jan 31, 2013 6.179 6.179 6.045 6.106 4,162 -0.06(-0.90%)
Jan 30, 2013 6.288 6.319 6.162 6.162 8,759 -0.07(-1.09%)
Jan 29, 2013 6.182 6.254 6.182 6.230 3,629 +0.02(+0.33%)
Jan 28, 2013 6.168 6.213 6.141 6.209 17,509 +0.07(+1.12%)
Jan 25, 2013 5.760 6.144 5.760 6.141 13,924 +0.31(+5.33%)
Jan 24, 2013 5.798 5.830 5.798 5.830 6,555 +0.04(+0.74%)
Jan 23, 2013 5.715 5.822 5.715 5.787 11,846 +0.08(+1.31%)
Jan 22, 2013 5.671 5.763 5.671 5.712 3,104 +0.09(+1.52%)
Jan 18, 2013 5.623 5.626 5.623 5.626 3,206 +0.00(+0.00%)
Jan 17, 2013 5.510 5.664 5.440 5.626 10,674 +0.09(+1.61%)
Jan 16, 2013 5.400 5.537 5.396 5.537 11,729 +0.21(+3.99%)
Jan 15, 2013 5.317 5.420 5.317 5.324 5,334 -0.04(-0.84%)
Jan 14, 2013 5.369 5.438 5.335 5.369 17,781 +0.01(+0.13%)
Jan 11, 2013 5.438 5.438 5.362 5.362 1,585 -0.05(-0.88%)
Jan 10, 2013 5.424 5.424 5.389 5.410 3,060 +0.05(+1.02%)
Jan 09, 2013 5.314 5.355 5.314 5.355 6,474 +0.08(+1.43%)
Jan 08, 2013 5.215 5.283 5.215 5.280 21,815 +0.07(+1.25%)
Jan 07, 2013 5.249 5.286 5.215 5.215 11,659 -0.03(-0.65%)
Jan 04, 2013 5.297 5.297 5.184 5.249 6,587 -0.05(-0.97%)
Jan 03, 2013 5.297 5.307 5.184 5.300 13,405 -0.02(-0.32%)
Jan 02, 2013 5.273 5.317 5.266 5.317 45,531 +0.03(+0.65%)
Dec 31, 2012 5.317 5.330 5.149 5.283 71,389 -0.04(-0.68%)
Dec 28, 2012 5.403 5.403 5.317 5.319 36,570 -0.08(-1.55%)
Dec 27, 2012 5.256 5.410 5.252 5.403 23,505 +0.09(+1.61%)
Dec 26, 2012 5.256 5.317 5.256 5.317 18,830 +0.00(+0.00%)
Dec 24, 2012 5.317 5.317 5.317 5.317 6,928 +0.01(+0.19%)
Dec 21, 2012 5.280 5.317 5.267 5.307 14,102 +0.04(+0.85%)
Dec 20, 2012 5.252 5.263 5.252 5.263 874 -0.12(-2.17%)
Dec 19, 2012 5.307 5.379 5.300 5.379 38,369 +0.07(+1.37%)
Dec 18, 2012 5.266 5.317 5.266 5.306 5,229 +0.02(+0.44%)
Dec 17, 2012 5.256 5.317 5.249 5.283 11,630 -0.03(-0.58%)
Dec 14, 2012 5.256 5.314 5.249 5.314 874 -0.00(-0.06%)
Dec 13, 2012 5.314 5.317 5.189 5.317 46,834 +0.02(+0.32%)
Dec 12, 2012 5.146 5.300 5.146 5.300 10,589 +0.13(+2.52%)
Dec 11, 2012 5.197 5.300 5.143 5.170 8,552 -0.10(-1.95%)
Dec 10, 2012 5.232 5.276 5.225 5.273 2,454 +0.05(+0.92%)
Dec 07, 2012 5.225 5.252 5.225 5.225 1,550 -0.02(-0.39%)
Dec 06, 2012 5.235 5.249 5.235 5.245 2,127 -0.05(-1.04%)
Dec 05, 2012 5.324 5.324 5.293 5.300 6,060 -0.04(-0.83%)
Dec 04, 2012 5.438 5.438 5.321 5.345 6,707 -0.04(-0.76%)
Nov 30, 2012 5.338 5.386 5.335 5.386 53,806 +0.09(+1.62%)
Nov 29, 2012 5.228 5.300 5.191 5.300 11,388 +0.00(+0.06%)
Nov 28, 2012 5.143 5.297 5.143 5.297 1,457 +0.09(+1.79%)
Nov 27, 2012 5.300 5.300 5.058 5.204 32,577 -0.07(-1.24%)
Nov 26, 2012 5.273 5.283 5.146 5.269 24,820 -0.03(-0.48%)
Nov 23, 2012 5.232 5.345 5.232 5.295 5,526 -0.05(-0.94%)
Nov 21, 2012 5.403 5.403 5.239 5.345 20,483 -0.09(-1.64%)
Nov 20, 2012 5.633 5.633 5.432 5.434 16,947 -0.09(-1.61%)
Nov 19, 2012 5.369 5.523 5.369 5.523 21,369 +0.19(+3.54%)
Nov 16, 2012 5.335 5.386 5.229 5.335 17,125 -1.52(-22.14%)
Nov 15, 2012 6.861 6.988 6.848 6.851 82,162 +0.08(+1.22%)
Nov 14, 2012 6.834 6.837 6.738 6.769 64,137 -0.07(-1.07%)
Nov 13, 2012 6.275 6.844 6.196 6.842 137,663 +0.56(+8.98%)
Nov 12, 2012 6.415 6.484 6.089 6.278 66,183 +0.14(+2.29%)
Nov 09, 2012 6.103 6.137 6.089 6.137 4,372 -0.06(-1.00%)
Nov 08, 2012 6.100 6.199 6.100 6.199 609 -0.01(-0.22%)
Nov 06, 2012 6.213 6.213 6.213 6.213 874 -0.05(-0.88%)
Nov 02, 2012 6.175 6.268 6.175 6.268 1,515 +0.06(+1.02%)
Nov 01, 2012 6.185 6.205 6.185 6.205 2,291 +0.01(+0.18%)
Oct 31, 2012 6.223 6.223 6.175 6.194 11,379 -0.04(-0.64%)
Oct 26, 2012 6.216 6.233 6.233 6.233 2,623 +0.04(+0.66%)
Oct 25, 2012 6.333 6.333 6.173 6.192 5,325 -0.14(-2.17%)
Oct 24, 2012 6.220 6.343 6.220 6.329 9,983 +0.14(+2.22%)
Oct 22, 2012 6.189 6.192 6.192 6.192 5,829 -0.00(-0.00%)
Oct 19, 2012 6.192 6.209 6.192 6.192 6,850 -0.05(-0.81%)
Oct 18, 2012 6.175 6.243 6.175 6.243 1,311 +0.01(+0.21%)
Oct 17, 2012 6.230 6.230 6.230 6.230 1,165 +0.05(+0.89%)
Oct 16, 2012 6.165 6.175 6.165 6.175 1,588 +0.03(+0.56%)
Oct 15, 2012 6.089 6.165 6.089 6.141 25,219 +0.05(+0.85%)
Oct 12, 2012 6.141 6.141 6.089 6.089 6,765 -0.05(-0.84%)
Oct 11, 2012 6.124 6.141 6.124 6.141 976 +0.04(+0.73%)
Oct 10, 2012 6.096 6.096 6.096 6.096 291 +0.01(+0.11%)
Oct 09, 2012 6.093 6.100 6.089 6.089 3,116 -0.03(-0.50%)
Oct 08, 2012 6.110 6.165 6.110 6.120 12,846 -0.02(-0.34%)
Oct 04, 2012 6.141 6.141 6.141 6.141 0 +0.02(+0.28%)
Oct 03, 2012 6.124 6.124 6.124 6.124 1,145 -0.02(-0.28%)
Oct 02, 2012 6.175 6.175 6.127 6.141 7,916 -0.13(-2.13%)
Oct 01, 2012 6.275 6.275 6.275 6.275 2,407 -0.00(-0.01%)
Sep 28, 2012 6.292 6.304 6.127 6.275 5,433 -0.06(-0.91%)
Sep 27, 2012 6.065 6.333 6.065 6.333 1,407 +0.36(+5.97%)
Sep 26, 2012 6.093 6.093 5.971 5.976 5,864 -0.08(-1.29%)
Sep 24, 2012 6.062 6.054 6.054 6.054 3,497 +0.05(+0.85%)
Sep 21, 2012 5.966 6.013 5.966 6.004 15,708 +0.03(+0.59%)
Sep 20, 2012 5.908 6.072 5.908 5.969 3,206 +0.13(+2.28%)
Sep 19, 2012 5.836 5.836 5.836 5.836 582 -0.03(-0.53%)
Sep 18, 2012 5.863 5.969 5.849 5.866 12,793 -0.00(-0.03%)
Sep 17, 2012 5.945 5.966 5.862 5.868 3,920 -0.05(-0.84%)
Sep 14, 2012 5.832 6.069 5.832 5.918 3,553 +0.05(+0.88%)
Sep 13, 2012 5.840 5.866 5.832 5.866 7,196 -0.00(-0.01%)
Sep 11, 2012 5.839 5.867 5.867 5.867 6,995 +0.03(+0.59%)
Sep 10, 2012 5.794 5.833 5.794 5.833 1,512 +0.00(+0.01%)
Sep 07, 2012 5.770 5.884 5.763 5.832 4,757 +0.07(+1.19%)
Sep 06, 2012 5.849 5.849 5.722 5.763 3,620 -0.10(-1.70%)
Sep 05, 2012 5.863 5.863 5.863 5.863 702 -0.02(-0.35%)
Sep 04, 2012 5.743 5.884 5.739 5.884 7,887 +0.22(+3.94%)
Aug 31, 2012 5.832 5.880 5.661 5.661 19,623 -0.09(-1.61%)
Aug 30, 2012 5.753 5.753 5.753 5.753 1,052 -0.10(-1.70%)
Aug 29, 2012 5.853 5.853 5.853 5.853 2,040 +0.00(+0.00%)
Aug 27, 2012 5.873 5.873 5.722 5.853 3,833 -0.01(-0.23%)
Aug 24, 2012 5.866 5.866 5.866 5.866 2,331 -0.03(-0.52%)
Aug 23, 2012 5.901 5.901 5.897 5.897 582 +0.03(+0.52%)
Aug 22, 2012 5.866 5.866 5.866 5.866 1,180 +0.00(+0.00%)
Aug 21, 2012 5.678 5.882 5.637 5.866 18,104 +0.12(+2.09%)
Aug 20, 2012 5.811 5.811 5.669 5.746 6,121 +0.02(+0.32%)
Aug 17, 2012 5.777 5.839 5.728 5.728 21,074 -0.08(-1.32%)
Aug 14, 2012 5.805 5.805 5.805 5.805 1,165 -0.05(-0.82%)
Aug 11, 2012 5.853 5.853 5.853 0 +0.00(+0.00%)
Aug 10, 2012 5.853 5.853 5.853 5.853 303 -0.01(-0.12%)
Aug 09, 2012 5.859 5.859 5.853 5.859 2,040 +0.05(+0.84%)
Aug 08, 2012 5.763 5.823 5.763 5.810 2,777 +0.04(+0.76%)
Aug 07, 2012 5.767 5.767 5.767 5.767 1,897 -0.04(-0.65%)
Aug 06, 2012 5.794 5.805 5.794 5.805 3,655 +0.04(+0.71%)
Aug 03, 2012 5.808 5.808 5.763 5.763 582 -0.01(-0.12%)
Aug 01, 2012 5.794 5.770 5.770 5.770 582 -0.01(-0.18%)
Jul 31, 2012 5.781 5.781 5.781 5.781 317 -0.03(-0.59%)
Jul 30, 2012 5.794 5.815 5.794 5.815 4,955 +0.03(+0.59%)
Jul 27, 2012 5.801 5.815 5.767 5.781 8,808 -0.03(-0.59%)
Jul 26, 2012 5.801 5.815 5.801 5.815 2,075 +0.03(+0.59%)
Jul 25, 2012 5.853 5.853 5.781 5.781 4,080 -0.01(-0.12%)
Jul 24, 2012 5.787 5.787 5.787 5.787 486 +0.00(+0.06%)
Jul 23, 2012 5.784 5.866 5.784 5.784 3,046 -0.07(-1.18%)
Jul 20, 2012 5.787 5.853 5.787 5.853 5,211 +0.01(+0.25%)
Jul 19, 2012 5.781 5.853 5.781 5.838 4,850 +0.05(+0.94%)
Jul 18, 2012 5.846 5.853 5.784 5.784 7,290 -0.06(-1.01%)
Jul 17, 2012 5.846 5.846 5.832 5.843 982 +0.01(+0.19%)
Jul 16, 2012 5.784 5.901 5.784 5.832 5,252 +0.05(+0.89%)
Jul 13, 2012 5.784 5.784 5.767 5.781 3,320 +0.00(+0.00%)
Jul 11, 2012 5.781 5.781 5.781 5.781 1,457 +0.00(+0.00%)
Jul 09, 2012 5.781 5.781 5.781 5.781 1,457 -0.04(-0.71%)
Jul 06, 2012 5.767 5.822 5.767 5.822 1,457 +0.05(+0.95%)
Jul 05, 2012 5.774 5.774 5.767 5.767 2,241 -0.07(-1.12%)
Jul 02, 2012 5.832 5.832 5.832 5.832 0 +0.01(+0.12%)
Jun 29, 2012 5.901 5.901 5.815 5.825 2,040 -0.04(-0.64%)
Jun 28, 2012 5.863 5.863 5.863 5.863 582 +0.03(+0.54%)
Jun 26, 2012 5.894 5.832 5.832 5.832 13,700 -0.07(-1.17%)
Jun 25, 2012 5.777 5.901 5.767 5.901 1,451 +0.03(+0.49%)
Jun 22, 2012 5.774 5.884 5.774 5.872 3,142 +0.10(+1.81%)
Jun 21, 2012 5.884 5.884 5.767 5.767 1,711 -0.11(-1.80%)
Jun 20, 2012 5.884 5.884 5.873 5.873 1,165 -0.01(-0.17%)
Jun 19, 2012 5.884 5.884 5.811 5.883 10,286 +0.05(+0.88%)
Jun 18, 2012 5.832 5.832 5.832 5.832 1,457 +0.02(+0.29%)
Jun 15, 2012 5.815 5.815 5.815 5.815 6,981 +0.05(+0.83%)
Jun 14, 2012 5.767 5.832 5.767 5.767 8,773 +0.10(+1.69%)
Jun 13, 2012 5.835 5.835 5.671 5.671 6,412 -0.21(-3.62%)
Jun 12, 2012 5.784 5.884 5.784 5.884 582 +0.01(+0.12%)
Jun 11, 2012 5.787 5.884 5.767 5.877 7,981 +0.11(+1.86%)
Jun 08, 2012 5.767 5.770 5.767 5.770 1,891 -0.06(-1.01%)
Jun 07, 2012 5.781 5.952 5.781 5.829 10,808 -0.05(-0.82%)
Jun 06, 2012 5.877 5.877 5.877 5.877 1,603 +0.10(+1.67%)
Jun 05, 2012 5.781 5.781 5.781 5.781 824 -0.05(-0.88%)
Jun 04, 2012 5.753 5.832 5.753 5.832 582 +0.00(+0.00%)
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.