SAB - Saratoga Investment Corp. NT 23

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201925.4025.4125.3925.3925.392,399
Jun 07, 2019274,100.00276,500.00269,400.00276,400.00276,400.0040,580
Jun 06, 2019274,000.00275,000.00268,000.00274,000.00274,000.0035,900
Jun 05, 2019270,100.00280,000.00268,500.00274,000.00274,000.0028,210
Jun 04, 2019265,100.00273,000.00265,100.00273,000.00273,000.0030,160
Jun 03, 2019263,500.00274,000.00257,000.00270,000.00270,000.0098,360
May 31, 2019263,400.00267,000.00260,100.00267,000.00267,000.008,830
May 30, 2019262,000.00267,000.00256,000.00263,500.00263,500.0021,680
May 29, 2019260,000.00263,000.00258,900.00260,300.00260,300.0013,900
May 28, 2019265,000.00265,000.00260,000.00260,000.00260,000.0028,730
May 24, 2019260,100.00263,900.00260,100.00261,200.00261,200.0037,100
May 23, 2019263,700.00263,700.00260,000.00261,100.00261,100.0014,780
May 22, 2019263,600.00263,700.00260,700.00263,700.00263,700.0024,670
May 21, 2019261,500.00264,000.00260,300.00263,700.00263,700.0017,760
May 20, 2019257,000.00265,000.00252,000.00263,000.00263,000.0030,630
May 17, 2019254,900.00258,000.00247,500.00257,000.00257,000.0031,530
May 16, 2019254,000.00254,500.00245,000.00245,000.00245,000.0020,320
May 15, 2019252,000.00257,600.00252,000.00253,000.00253,000.00108,360
May 14, 2019248,000.00259,000.00245,100.00253,000.00253,000.0015,220
May 13, 2019249,500.00252,000.00248,000.00248,000.00248,000.0015,300
May 10, 2019247,000.00249,400.00243,000.00248,000.00248,000.0023,230
May 09, 2019239,500.00246,900.00239,500.00246,000.00246,000.0020,630
May 08, 2019240,000.00243,000.00240,000.00242,200.00242,200.0028,490
May 07, 2019239,200.00243,000.00239,200.00241,600.00241,600.007,320
May 06, 2019243,500.00243,500.00238,300.00240,500.00240,500.0020,240
May 03, 2019243,700.00243,800.00239,700.00243,700.00243,700.0080,940
May 02, 2019239,200.00244,000.00239,200.00243,700.00243,700.0048,200
May 01, 2019239,200.00239,200.00239,200.00239,200.00239,200.00-
Apr 30, 2019239,200.00239,200.00239,200.00239,200.00239,200.00-
Apr 29, 2019239,200.00239,200.00239,200.00239,200.00239,200.00-
Apr 26, 2019237,000.00242,000.00235,100.00239,200.00239,200.0027,270
Apr 25, 2019240,100.00240,100.00236,500.00239,000.00239,000.0043,550
Apr 24, 2019241,000.00242,000.00239,200.00240,000.00240,000.0049,760
Apr 23, 2019240,000.00242,000.00238,500.00240,500.00240,500.0023,410
Apr 22, 2019240,500.00243,000.00236,500.00243,000.00243,000.0018,000
Apr 18, 2019246,700.00247,000.00231,000.00231,000.00231,000.0041,150
Apr 17, 2019244,100.00247,500.00244,100.00246,800.00246,800.0012,340
Apr 16, 2019244,200.00247,000.00241,200.00246,200.00246,200.0013,250
Apr 15, 2019244,200.00244,200.00244,200.00244,200.00244,200.00-
Apr 12, 2019247,500.00248,500.00244,200.00244,200.00244,200.005,890
Apr 11, 2019247,000.00249,800.00241,200.00247,500.00247,500.0032,940
Apr 10, 2019249,000.00249,000.00240,100.00247,000.00247,000.0039,630
Apr 09, 2019246,600.00249,400.00245,100.00245,100.00245,100.0022,770
Apr 08, 2019249,900.00249,900.00248,000.00249,400.00249,400.002,390
Apr 05, 2019247,100.00250,700.00247,100.00248,000.00248,000.0013,040
Apr 04, 2019246,900.00250,800.00246,100.00249,800.00249,800.0038,740
Apr 03, 2019248,600.00248,600.00245,400.00246,900.00246,900.001,200
Apr 02, 2019251,100.00251,100.00246,000.00246,000.00246,000.0021,890
Apr 01, 2019250,400.00250,400.00247,500.00249,700.00249,700.0023,050
Mar 29, 2019251,900.00251,900.00247,000.00249,700.00249,700.00122,590
Mar 28, 2019250,800.00250,800.00247,600.00250,000.00250,000.008,320
Mar 27, 2019250,800.00251,000.00247,300.00250,800.00250,800.0012,020
Mar 26, 2019248,800.00250,900.00247,200.00250,800.00250,800.0041,590
Mar 25, 2019250,000.00250,000.00245,000.00248,800.00248,800.005,640
Mar 22, 2019245,000.00251,000.00245,000.00251,000.00251,000.0030,810
Mar 21, 2019250,900.00251,000.00245,600.00249,400.00249,400.0017,670
Mar 20, 2019245,000.00250,000.00245,000.00249,500.00249,500.0017,820
Mar 19, 2019245,100.00249,500.00245,100.00248,000.00248,000.0037,320
Mar 18, 2019250,100.00253,800.00245,100.00245,100.00245,100.0075,530
Mar 15, 2019255,000.00255,000.00247,800.00253,800.00253,800.0040,550
Mar 14, 2019253,000.00257,500.00252,000.00253,000.00253,000.0026,120
Mar 13, 2019249,300.00258,000.00234,900.00255,000.00255,000.0054,140
Mar 12, 2019245,000.00252,600.00244,700.00252,000.00252,000.0042,620
Mar 11, 2019245,000.00246,300.00241,600.00245,000.00245,000.0020,340
Mar 08, 2019241,100.00241,100.00241,100.00241,100.00241,100.00-
Mar 07, 2019242,000.00242,900.00240,500.00241,100.00241,100.0025,340
Mar 06, 2019240,400.00245,000.00240,000.00243,900.00243,900.0022,910
Mar 05, 2019244,500.00244,800.00240,100.00243,500.00243,500.0010,220
Mar 04, 2019240,000.00245,500.00239,000.00242,000.00242,000.0044,090
Mar 01, 2019236,300.00246,000.00236,300.00242,000.00242,000.0031,250
Feb 28, 2019245,300.00247,500.00240,000.00240,000.00240,000.0031,930
Feb 27, 2019248,000.00248,000.00246,000.00247,500.00247,500.007,770
Feb 26, 2019246,000.00248,000.00246,000.00247,000.00247,000.0026,360
Feb 25, 2019247,000.00247,800.00246,000.00247,800.00247,800.0031,140
Feb 22, 2019248,000.00248,700.00247,000.00247,000.00247,000.0014,040
Feb 21, 2019244,000.00248,000.00244,000.00248,000.00248,000.0024,550
Feb 20, 2019239,000.00244,000.00239,000.00244,000.00244,000.0039,420
Feb 19, 2019239,000.00242,200.00238,000.00241,000.00241,000.0025,550
Feb 15, 2019239,500.00239,800.00237,100.00238,400.00238,400.0048,220
Feb 14, 2019238,000.00238,000.00236,000.00238,000.00238,000.00123,270
Feb 13, 2019237,800.00237,900.00235,200.00236,100.00236,100.00118,000
Feb 12, 2019239,000.00239,000.00233,500.00237,800.00237,800.0011,200
Feb 11, 2019234,000.00234,200.00231,400.00233,300.00233,300.0042,810
Feb 08, 2019233,000.00233,000.00233,000.00233,000.00233,000.00-
Feb 07, 2019233,000.00233,000.00233,000.00233,000.00233,000.00-
Feb 06, 2019233,000.00233,000.00233,000.00233,000.00233,000.00-
Feb 05, 2019233,000.00233,000.00233,000.00233,000.00233,000.00-
Feb 04, 2019233,000.00233,000.00233,000.00233,000.00233,000.00-
Feb 01, 2019233,000.00234,800.00231,000.00233,000.00233,000.0080,480
Jan 31, 2019233,000.00233,500.00232,100.00233,000.00233,000.0021,200
Jan 30, 2019233,000.00234,800.00231,700.00233,000.00233,000.0036,010
Jan 29, 2019234,500.00234,500.00231,100.00233,000.00233,000.0018,620
Jan 28, 2019233,000.00234,800.00231,000.00233,000.00233,000.0024,370
Jan 25, 2019232,000.00233,900.00231,100.00233,000.00233,000.0026,850
Jan 24, 2019234,800.00235,000.00232,000.00233,000.00233,000.0035,920
Jan 23, 2019233,800.00234,500.00232,100.00233,800.00233,800.0016,500
Jan 22, 2019235,000.00235,000.00232,500.00233,800.00233,800.0014,570
Jan 18, 2019234,500.00237,400.00234,400.00234,500.00234,500.0014,340
Jan 17, 2019238,000.00240,800.00234,500.00234,500.00234,500.0041,400
Jan 16, 2019238,300.00241,000.00238,000.00239,000.00239,000.0030,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...