Skip to main content

Saratoga Investment Corp (NY: SAR )

24.61 +0.45 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 24.18 24.80 24.18 24.61 35,092 +0.45(+1.86%)
Mar 20, 2023 24.09 24.39 23.94 24.16 39,702 +0.22(+0.92%)
Mar 17, 2023 24.29 24.50 23.91 23.94 71,657 -0.63(-2.56%)
Mar 16, 2023 24.01 24.66 23.85 24.57 62,919 +0.22(+0.90%)
Mar 15, 2023 24.80 24.80 24.10 24.35 70,041 -0.52(-2.09%)
Mar 14, 2023 25.27 25.56 24.50 24.87 115,385 +0.19(+0.79%)
Mar 13, 2023 24.56 25.05 23.84 24.68 75,487 -0.05(-0.20%)
Mar 10, 2023 25.59 25.66 24.42 24.72 106,289 -0.92(-3.60%)
Mar 09, 2023 26.58 26.58 25.61 25.65 57,035 -0.84(-3.16%)
Mar 08, 2023 26.71 26.71 26.20 26.49 49,225 -0.32(-1.20%)
Mar 07, 2023 27.05 27.05 26.43 26.81 53,878 -0.16(-0.58%)
Mar 06, 2023 27.24 27.24 26.81 26.96 98,388 +0.01(+0.04%)
Mar 03, 2023 27.17 27.17 26.77 26.95 82,209 -0.06(-0.22%)
Mar 02, 2023 26.75 27.02 26.58 27.01 82,995 +0.26(+0.98%)
Mar 01, 2023 26.81 26.90 26.66 26.75 61,614 -0.06(-0.22%)
Feb 28, 2023 26.92 27.05 26.81 26.81 106,813 +0.04(+0.15%)
Feb 27, 2023 26.70 26.82 26.51 26.77 95,786 +0.33(+1.25%)
Feb 24, 2023 26.59 26.59 26.31 26.44 57,593 +0.08(+0.30%)
Feb 23, 2023 26.25 26.50 26.22 26.36 29,321 +0.30(+1.16%)
Feb 22, 2023 26.56 26.63 25.99 26.06 29,989 -0.42(-1.58%)
Feb 21, 2023 27.17 27.17 26.16 26.48 41,366 -0.54(-2.02%)
Feb 17, 2023 27.10 27.21 26.72 27.02 45,639 +0.01(+0.04%)
Feb 16, 2023 26.53 27.20 26.53 27.01 43,267 +0.45(+1.69%)
Feb 15, 2023 26.47 26.70 26.43 26.56 43,324 +0.04(+0.15%)
Feb 14, 2023 26.60 26.66 26.42 26.52 42,903 -0.09(-0.33%)
Feb 13, 2023 26.54 26.66 26.39 26.61 70,515 +0.18(+0.66%)
Feb 10, 2023 26.05 26.44 25.88 26.44 44,601 +0.46(+1.76%)
Feb 09, 2023 26.19 26.21 25.76 25.98 43,835 -0.04(-0.15%)
Feb 08, 2023 26.08 26.35 25.83 26.02 27,927 -0.24(-0.93%)
Feb 07, 2023 26.03 26.39 26.03 26.26 47,877 +0.07(+0.26%)
Feb 06, 2023 26.20 26.30 25.90 26.19 20,943 +0.05(+0.19%)
Feb 03, 2023 26.08 26.42 25.93 26.14 27,522 +0.07(+0.26%)
Feb 02, 2023 26.31 26.43 25.92 26.08 40,876 -0.23(-0.89%)
Feb 01, 2023 26.20 26.45 25.89 26.31 43,126 +0.09(+0.33%)
Jan 31, 2023 26.10 26.24 25.75 26.22 34,794 +0.24(+0.94%)
Jan 30, 2023 26.36 26.44 25.80 25.98 59,138 -0.34(-1.29%)
Jan 27, 2023 26.24 26.63 26.23 26.32 68,531 +0.14(+0.52%)
Jan 26, 2023 26.27 26.43 26.05 26.18 35,426 -0.11(-0.41%)
Jan 25, 2023 26.32 26.46 26.03 26.29 32,984 -0.12(-0.44%)
Jan 24, 2023 26.63 26.69 26.28 26.41 25,979 +0.05(+0.18%)
Jan 23, 2023 26.27 26.47 26.15 26.36 52,449 +0.11(+0.41%)
Jan 20, 2023 26.37 26.59 26.18 26.25 29,107 +0.01(+0.04%)
Jan 19, 2023 26.37 26.44 26.06 26.24 38,518 -0.08(-0.30%)
Jan 18, 2023 26.49 26.49 26.09 26.32 41,172 -0.10(-0.37%)
Jan 17, 2023 26.51 26.52 26.32 26.42 75,116 +0.10(+0.37%)
Jan 13, 2023 26.20 26.32 25.78 26.32 66,351 -0.01(-0.04%)
Jan 12, 2023 26.87 26.87 26.23 26.33 63,119 +0.07(+0.26%)
Jan 11, 2023 26.28 26.51 25.76 26.26 87,768 -0.03(-0.11%)
Jan 10, 2023 25.94 26.41 25.59 26.29 83,473 +0.55(+2.15%)
Jan 09, 2023 26.03 26.37 25.67 25.74 42,193 -0.33(-1.27%)
Jan 06, 2023 25.84 26.07 25.53 26.07 23,819 +0.52(+2.02%)
Jan 05, 2023 25.52 25.89 25.37 25.55 30,899 -0.14(-0.53%)
Jan 04, 2023 25.58 25.92 25.23 25.69 34,070 +0.39(+1.54%)
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.