Saratoga Investment Corp (NY: SAR )

23.44 -0.15 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.10 16.42 16.10 16.19 69,846 +0.16(+1.01%)
Feb 25, 2021 16.39 16.54 15.98 16.03 50,216 -0.39(-2.35%)
Feb 24, 2021 16.46 16.56 16.36 16.42 46,152 +0.06(+0.34%)
Feb 23, 2021 16.39 16.52 15.90 16.36 68,590 +0.13(+0.78%)
Feb 22, 2021 16.32 16.52 16.16 16.23 65,344 -0.08(-0.47%)
Feb 19, 2021 16.09 16.33 15.92 16.31 40,339 +0.41(+2.60%)
Feb 18, 2021 16.37 16.41 15.69 15.90 136,632 -0.51(-3.08%)
Feb 17, 2021 16.59 16.75 16.29 16.40 72,290 -0.25(-1.48%)
Feb 16, 2021 16.70 16.82 16.58 16.65 58,484 -0.13(-0.79%)
Feb 12, 2021 17.04 17.05 16.73 16.78 46,896 -0.20(-1.16%)
Feb 11, 2021 16.79 17.02 16.73 16.98 89,964 +0.34(+2.07%)
Feb 10, 2021 16.99 17.01 16.62 16.63 99,488 -0.12(-0.71%)
Feb 09, 2021 16.82 16.94 16.59 16.75 92,522 +0.06(+0.34%)
Feb 08, 2021 16.81 16.81 16.47 16.70 79,457 +0.00(+0.00%)
Feb 05, 2021 16.50 16.81 16.45 16.70 89,089 +0.20(+1.23%)
Feb 04, 2021 16.40 16.65 16.28 16.49 128,519 +0.22(+1.34%)
Feb 03, 2021 16.38 16.49 15.96 16.28 107,553 +0.05(+0.30%)
Feb 02, 2021 15.67 16.45 15.43 16.23 243,280 +0.99(+6.49%)
Feb 01, 2021 14.68 15.38 14.59 15.24 99,526 +0.65(+4.47%)
Jan 29, 2021 15.10 15.12 14.59 14.59 117,883 -0.43(-2.85%)
Jan 28, 2021 14.68 15.17 14.60 15.01 97,873 +0.34(+2.29%)
Jan 27, 2021 15.29 15.29 14.56 14.68 129,714 -0.68(-4.43%)
Jan 26, 2021 15.81 15.82 15.34 15.36 107,896 -0.46(-2.88%)
Jan 25, 2021 16.18 16.37 15.68 15.81 153,929 -0.59(-3.59%)
Jan 22, 2021 16.25 16.44 16.13 16.40 169,771 +0.08(+0.51%)
Jan 21, 2021 15.60 16.42 15.51 16.32 292,137 +0.83(+5.34%)
Jan 20, 2021 15.45 15.53 15.34 15.49 109,467 +0.19(+1.22%)
Jan 19, 2021 15.46 15.46 15.27 15.31 145,851 +0.06(+0.36%)
Jan 15, 2021 15.48 15.71 15.20 15.25 130,303 -0.22(-1.43%)
Jan 14, 2021 15.63 15.64 15.43 15.47 91,460 -0.01(-0.04%)
Jan 13, 2021 15.54 15.79 15.48 15.48 67,329 -0.01(-0.04%)
Jan 12, 2021 15.52 15.68 15.44 15.49 47,779 -0.08(-0.53%)
Jan 11, 2021 15.49 15.77 15.38 15.57 77,433 -0.02(-0.13%)
Jan 08, 2021 15.85 15.85 15.21 15.59 70,810 -0.14(-0.88%)
Jan 07, 2021 15.16 15.85 14.92 15.73 191,889 +0.92(+6.19%)
Jan 06, 2021 14.19 14.84 14.19 14.81 107,732 +0.60(+4.22%)
Jan 05, 2021 14.20 14.40 14.09 14.21 79,612 +0.13(+0.93%)
Jan 04, 2021 14.53 14.53 13.92 14.08 118,436 -0.29(-2.01%)
Dec 31, 2020 14.37 14.37 14.37 69,278 -0.15(-1.04%)
Dec 30, 2020 14.30 14.56 14.30 14.52 69,278 +0.23(+1.64%)
Dec 29, 2020 14.32 14.35 14.23 14.29 66,401 +0.05(+0.34%)
Dec 28, 2020 14.46 14.64 14.13 14.24 130,994 -0.04(-0.29%)
Dec 24, 2020 14.44 14.44 14.23 14.28 35,550 -0.17(-1.19%)
Dec 23, 2020 14.31 14.62 14.26 14.45 43,467 +0.24(+1.70%)
Dec 22, 2020 14.22 14.37 14.20 14.21 31,578 -0.10(-0.72%)
Dec 21, 2020 14.44 14.66 14.30 14.31 38,391 -0.20(-1.38%)
Dec 18, 2020 14.71 14.75 14.51 14.51 29,601 -0.17(-1.17%)
Dec 17, 2020 14.34 15.12 14.27 14.69 56,751 +0.43(+3.00%)
Dec 16, 2020 14.42 14.42 14.20 14.26 37,950 -0.17(-1.15%)
Dec 15, 2020 14.28 14.51 14.25 14.42 61,966 +0.13(+0.92%)
Dec 14, 2020 14.58 14.75 14.29 14.29 70,897 -0.25(-1.75%)
Dec 11, 2020 14.68 14.87 14.47 14.55 40,919 -0.15(-1.03%)
Dec 10, 2020 14.71 14.95 14.54 14.70 49,153 -0.10(-0.65%)
Dec 09, 2020 14.97 15.12 14.64 14.80 35,666 -0.10(-0.65%)
Dec 08, 2020 14.88 14.99 14.66 14.89 49,330 +0.12(+0.84%)
Dec 07, 2020 15.30 15.30 14.77 14.77 106,059 -0.59(-3.86%)
Dec 04, 2020 15.53 15.53 15.22 15.36 37,436 -0.08(-0.54%)
Dec 03, 2020 15.50 15.50 15.22 15.44 42,397 +0.13(+0.85%)
Dec 02, 2020 15.24 15.67 15.24 15.31 32,626 +0.07(+0.45%)
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.