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 (%)
Mar 31, 2015 6.160 6.252 6.132 6.246 45,318 +0.08(+1.34%)
Mar 30, 2015 6.108 6.174 6.101 6.164 19,578 +0.06(+0.97%)
Mar 27, 2015 6.108 6.120 6.085 6.105 22,162 -0.00(-0.06%)
Mar 26, 2015 6.016 6.112 6.006 6.108 8,789 +0.05(+0.78%)
Mar 25, 2015 5.998 6.073 5.998 6.061 26,503 +0.02(+0.33%)
Mar 24, 2015 6.148 6.152 6.026 6.041 12,392 -0.00(-0.07%)
Mar 23, 2015 6.093 6.148 6.041 6.045 20,903 -0.04(-0.71%)
Mar 20, 2015 5.939 6.093 5.931 6.089 48,163 +0.07(+1.11%)
Mar 19, 2015 6.089 6.093 6.022 6.022 23,128 -0.02(-0.39%)
Mar 18, 2015 6.077 6.108 6.030 6.045 44,773 -0.06(-1.03%)
Mar 17, 2015 6.128 6.185 6.105 6.108 12,758 -0.04(-0.58%)
Mar 16, 2015 6.230 6.230 6.144 6.144 10,748 -0.03(-0.45%)
Mar 13, 2015 6.172 6.207 6.112 6.172 29,475 -0.01(-0.19%)
Mar 12, 2015 6.183 6.210 6.183 6.183 9,347 -0.01(-0.19%)
Mar 11, 2015 6.294 6.298 6.179 6.195 15,991 +0.00(+0.06%)
Mar 10, 2015 6.183 6.294 6.183 6.191 15,453 -0.06(-0.88%)
Mar 09, 2015 6.242 6.298 6.242 6.246 10,936 -0.04(-0.63%)
Mar 06, 2015 6.231 6.298 6.231 6.286 13,232 +0.02(+0.31%)
Mar 05, 2015 6.223 6.266 6.223 6.266 16,247 +0.03(+0.51%)
Mar 04, 2015 6.242 6.242 6.223 6.235 4,123 -0.01(-0.13%)
Mar 03, 2015 6.227 6.227 6.227 6.242 17,343 +0.02(+0.32%)
Mar 02, 2015 6.246 6.246 6.203 6.223 16,298 +0.01(+0.19%)
Feb 27, 2015 6.242 6.246 6.211 6.211 24,463 -0.02(-0.25%)
Feb 26, 2015 6.231 6.235 6.172 6.227 36,833 +0.05(+0.83%)
Feb 25, 2015 6.203 6.215 6.140 6.175 16,650 -0.00(-0.06%)
Feb 24, 2015 6.235 6.235 6.128 6.179 27,467 -0.04(-0.70%)
Feb 23, 2015 6.219 6.239 6.194 6.223 20,203 -0.01(-0.13%)
Feb 20, 2015 6.132 6.234 6.112 6.231 31,091 -0.01(-0.19%)
Feb 19, 2015 6.187 6.242 6.187 6.242 11,012 +0.01(+0.20%)
Feb 18, 2015 6.144 6.230 6.144 6.230 13,610 +0.05(+0.76%)
Feb 17, 2015 6.136 6.227 6.010 6.183 20,017 -0.03(-0.55%)
Feb 13, 2015 6.057 6.217 6.217 6.217 18,523 +0.09(+1.46%)
Feb 12, 2015 6.203 6.207 6.120 6.128 26,265 -0.11(-1.77%)
Feb 11, 2015 6.246 6.246 6.140 6.239 28,688 +0.00(+0.00%)
Feb 10, 2015 6.175 6.239 6.168 6.239 10,444 +0.07(+1.09%)
Feb 09, 2015 6.168 6.175 6.168 6.172 3,641 -0.02(-0.28%)
Feb 06, 2015 6.168 6.195 6.168 6.189 5,074 -0.01(-0.10%)
Feb 05, 2015 6.128 6.199 6.112 6.195 29,853 +0.07(+1.09%)
Feb 04, 2015 6.112 6.164 6.112 6.128 3,395 -0.06(-1.02%)
Feb 03, 2015 6.179 6.207 6.041 6.191 12,496 +0.01(+0.19%)
Feb 02, 2015 6.014 6.183 6.014 6.179 20,121 +0.17(+2.75%)
Jan 30, 2015 6.053 6.101 6.014 6.014 20,390 -0.12(-1.99%)
Jan 29, 2015 6.132 6.207 6.093 6.136 39,563 +0.09(+1.57%)
Jan 28, 2015 6.022 6.119 6.014 6.041 74,706 +0.03(+0.45%)
Jan 27, 2015 6.100 6.100 5.898 6.014 21,059 +0.03(+0.58%)
Jan 26, 2015 6.076 6.076 5.948 5.979 40,811 -0.04(-0.65%)
Jan 23, 2015 5.972 6.048 5.968 6.018 5,374 -0.02(-0.39%)
Jan 22, 2015 5.983 6.041 5.964 6.041 26,508 +0.02(+0.39%)
Jan 21, 2015 5.878 6.018 5.851 6.018 38,934 +0.00(+0.00%)
Jan 20, 2015 5.925 6.018 5.890 6.018 24,202 +0.09(+1.57%)
Jan 16, 2015 5.820 5.937 5.777 5.925 53,672 +0.11(+1.94%)
Jan 15, 2015 5.925 5.925 5.684 5.812 60,521 +0.08(+1.42%)
Jan 14, 2015 5.711 5.731 5.692 5.731 11,582 +0.01(+0.20%)
Jan 13, 2015 5.672 5.750 5.672 5.719 3,263 -0.02(-0.34%)
Jan 12, 2015 5.812 5.828 5.707 5.738 12,748 -0.07(-1.13%)
Jan 09, 2015 5.715 5.804 5.711 5.804 26,263 -0.02(-0.41%)
Jan 08, 2015 5.847 5.847 5.816 5.828 13,389 +0.06(+1.01%)
Jan 07, 2015 5.828 5.863 5.770 5.770 19,455 -0.03(-0.54%)
Jan 06, 2015 5.758 5.836 5.758 5.801 15,669 -0.07(-1.19%)
Jan 05, 2015 5.867 5.886 5.828 5.871 7,690 -0.06(-1.05%)
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.