Skip to main content

Saratoga Investment Corp (NY: SAR )

22.63 -0.07 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 22.81 22.81 22.52 22.63 74,237 -0.07(-0.31%)
Mar 15, 2024 22.52 22.74 22.35 22.70 84,140 +0.18(+0.80%)
Mar 14, 2024 22.75 22.78 22.51 22.52 104,187 -0.32(-1.40%)
Mar 13, 2024 23.10 23.21 22.82 22.84 92,354 -0.30(-1.30%)
Mar 12, 2024 23.19 23.36 23.07 23.14 147,523 -0.22(-0.94%)
Mar 11, 2024 23.13 23.45 23.09 23.36 224,392 +0.27(+1.18%)
Mar 08, 2024 23.03 23.25 22.98 23.09 112,456 +0.10(+0.42%)
Mar 07, 2024 23.07 23.08 22.89 22.99 80,755 -0.02(-0.08%)
Mar 06, 2024 22.84 23.04 22.74 23.01 68,899 +0.24(+1.06%)
Mar 05, 2024 22.88 22.95 22.73 22.77 78,686 -0.07(-0.30%)
Mar 04, 2024 22.88 23.03 22.79 22.84 65,626 -0.06(-0.25%)
Mar 01, 2024 22.89 22.91 22.69 22.89 56,383 +0.00(+0.00%)
Feb 29, 2024 22.88 22.97 22.79 22.89 77,609 +0.01(+0.04%)
Feb 28, 2024 23.06 23.07 22.84 22.88 43,423 -0.13(-0.55%)
Feb 27, 2024 22.93 23.05 22.80 23.01 49,365 +0.10(+0.42%)
Feb 26, 2024 22.98 23.12 22.86 22.91 80,328 -0.04(-0.17%)
Feb 23, 2024 23.00 23.07 22.89 22.95 56,943 +0.06(+0.25%)
Feb 22, 2024 23.03 23.09 22.88 22.89 69,594 -0.08(-0.34%)
Feb 21, 2024 22.82 22.98 22.79 22.97 50,393 +0.16(+0.68%)
Feb 20, 2024 22.88 22.97 22.75 22.82 115,306 +0.01(+0.04%)
Feb 16, 2024 22.86 22.95 22.74 22.81 71,374 -0.08(-0.34%)
Feb 15, 2024 22.24 22.91 22.24 22.88 146,171 +0.71(+3.19%)
Feb 14, 2024 22.24 22.24 22.10 22.18 51,823 +0.10(+0.44%)
Feb 13, 2024 22.29 22.35 22.04 22.08 65,855 -0.30(-1.34%)
Feb 12, 2024 22.30 22.46 22.29 22.38 73,299 +0.05(+0.22%)
Feb 09, 2024 22.37 22.38 22.19 22.33 51,990 +0.05(+0.22%)
Feb 08, 2024 22.05 22.31 22.05 22.28 48,661 +0.16(+0.70%)
Feb 07, 2024 22.26 22.32 22.03 22.13 81,391 -0.15(-0.65%)
Feb 06, 2024 22.30 22.37 22.20 22.27 87,357 +0.02(+0.09%)
Feb 05, 2024 22.34 22.39 22.10 22.25 64,208 -0.10(-0.43%)
Feb 02, 2024 22.31 22.44 22.21 22.35 58,215 +0.04(+0.17%)
Feb 01, 2024 22.40 22.50 22.04 22.31 155,839 -0.13(-0.56%)
Jan 31, 2024 22.69 22.74 22.41 22.44 119,787 -0.25(-1.11%)
Jan 30, 2024 22.59 22.79 22.57 22.69 71,009 +0.11(+0.47%)
Jan 29, 2024 22.73 22.94 22.47 22.58 163,399 -0.24(-1.06%)
Jan 26, 2024 22.74 22.98 22.64 22.83 111,174 +0.19(+0.86%)
Jan 25, 2024 22.57 22.74 22.40 22.63 86,112 +0.12(+0.52%)
Jan 24, 2024 22.52 22.68 22.47 22.52 76,584 +0.03(+0.13%)
Jan 23, 2024 22.56 22.62 22.43 22.49 79,808 -0.13(-0.56%)
Jan 22, 2024 22.37 22.65 22.37 22.61 96,813 +0.29(+1.30%)
Jan 19, 2024 22.38 22.49 22.26 22.32 83,580 -0.06(-0.26%)
Jan 18, 2024 22.40 22.44 22.15 22.38 104,956 -0.03(-0.13%)
Jan 17, 2024 22.32 22.46 22.28 22.41 95,829 -0.04(-0.17%)
Jan 16, 2024 22.88 22.86 22.27 22.45 218,120 -0.44(-1.91%)
Jan 12, 2024 22.65 23.00 22.63 22.88 178,674 +0.29(+1.29%)
Jan 11, 2024 22.69 22.79 22.30 22.59 370,108 -0.04(-0.17%)
Jan 10, 2024 24.28 24.64 22.56 22.63 901,123 -2.48(-9.88%)
Jan 09, 2024 25.32 25.32 25.05 25.12 104,813 -0.25(-0.99%)
Jan 08, 2024 25.28 25.46 25.13 25.37 118,608 -0.18(-0.72%)
Jan 05, 2024 25.15 25.60 25.12 25.55 125,175 +0.38(+1.50%)
Jan 04, 2024 24.83 25.24 24.83 25.17 127,848 +0.25(+1.01%)
Jan 03, 2024 25.03 25.06 24.91 24.92 69,606 -0.08(-0.31%)
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.