Skip to main content

Saratoga Investment Corp (NY: SAR )

24.50 -0.49 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 24.89 25.09 24.33 24.50 227,576 -0.49(-1.96%)
Oct 02, 2023 25.75 25.75 24.99 24.99 294,284 -0.71(-2.76%)
Sep 29, 2023 25.62 25.85 25.53 25.70 59,634 +0.03(+0.12%)
Sep 28, 2023 25.67 25.90 25.44 25.67 66,250 +0.06(+0.23%)
Sep 27, 2023 25.62 25.83 25.47 25.61 100,546 +0.15(+0.59%)
Sep 26, 2023 25.68 25.77 25.23 25.46 77,853 -0.29(-1.13%)
Sep 25, 2023 25.70 25.78 25.64 25.75 50,776 -0.02(-0.08%)
Sep 22, 2023 25.63 25.90 25.60 25.77 54,830 +0.22(+0.86%)
Sep 21, 2023 25.62 25.90 25.55 25.55 44,246 -0.18(-0.70%)
Sep 20, 2023 25.85 25.85 25.65 25.73 116,474 -0.12(-0.46%)
Sep 19, 2023 25.75 25.90 25.68 25.85 56,213 +0.04(+0.15%)
Sep 18, 2023 25.65 25.95 25.50 25.81 202,387 +0.11(+0.43%)
Sep 15, 2023 25.52 25.95 25.43 25.70 253,264 -0.12(-0.46%)
Sep 14, 2023 25.99 26.04 25.50 25.82 186,756 +0.04(+0.16%)
Sep 13, 2023 25.90 25.95 25.50 25.78 123,086 -0.11(-0.42%)
Sep 12, 2023 25.68 25.91 25.58 25.89 162,349 +0.31(+1.22%)
Sep 11, 2023 25.19 25.58 25.01 25.58 497,938 +0.66(+2.66%)
Sep 08, 2023 24.88 25.01 24.88 24.92 118,025 +0.02(+0.08%)
Sep 07, 2023 25.08 25.39 24.87 24.90 141,251 -0.14(-0.54%)
Sep 06, 2023 25.16 25.19 24.89 25.03 44,223 -0.03(-0.12%)
Sep 05, 2023 25.21 25.24 24.90 25.06 78,247 +0.00(+0.00%)
Sep 01, 2023 25.31 25.31 25.01 25.06 69,282 -0.10(-0.39%)
Aug 31, 2023 25.16 25.24 25.06 25.16 73,227 +0.05(+0.19%)
Aug 30, 2023 25.06 25.29 25.01 25.11 82,473 +0.10(+0.39%)
Aug 29, 2023 25.17 25.20 24.94 25.01 49,312 -0.04(-0.16%)
Aug 28, 2023 25.45 25.51 25.01 25.05 81,629 -0.23(-0.92%)
Aug 25, 2023 25.46 25.52 25.25 25.29 361,851 +0.01(+0.04%)
Aug 24, 2023 25.38 25.60 25.14 25.28 83,367 -0.13(-0.50%)
Aug 23, 2023 25.58 25.60 25.24 25.40 57,475 +0.11(+0.42%)
Aug 22, 2023 25.62 25.85 25.24 25.30 63,057 -0.40(-1.55%)
Aug 21, 2023 25.77 25.94 25.46 25.70 69,142 -0.05(-0.19%)
Aug 18, 2023 25.74 26.05 25.61 25.74 85,631 +0.00(+0.00%)
Aug 17, 2023 25.88 25.90 25.52 25.74 93,226 -0.08(-0.30%)
Aug 16, 2023 25.70 25.99 25.70 25.82 68,575 +0.10(+0.38%)
Aug 15, 2023 25.92 26.06 25.70 25.72 41,543 -0.21(-0.83%)
Aug 14, 2023 25.99 26.19 25.85 25.94 85,579 +0.08(+0.30%)
Aug 11, 2023 26.02 26.08 25.84 25.86 58,672 -0.08(-0.30%)
Aug 10, 2023 25.84 26.18 25.84 25.94 66,452 +0.10(+0.38%)
Aug 09, 2023 26.06 26.07 25.64 25.84 51,365 -0.15(-0.56%)
Aug 08, 2023 25.79 26.04 25.59 25.99 45,667 +0.06(+0.23%)
Aug 07, 2023 25.61 26.04 25.56 25.93 66,761 +0.40(+1.56%)
Aug 04, 2023 25.71 25.94 25.48 25.53 66,639 -0.17(-0.64%)
Aug 03, 2023 25.65 25.96 25.48 25.70 41,443 -0.03(-0.11%)
Aug 02, 2023 25.93 26.05 25.61 25.72 59,992 -0.24(-0.94%)
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.