SAR - Saratoga Investment Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201822.2822.5722.3022.3922.3910,404
Jan 12, 201822.2922.4722.1722.4322.4314,900
Jan 11, 201822.8822.8822.0522.2922.2937,400
Jan 10, 201822.2222.8522.2122.6522.6551,700
Jan 09, 201822.5922.5922.1722.2122.216,200
Jan 08, 201822.2222.5622.1522.3922.398,400
Jan 05, 201822.5522.5822.1222.1222.1219,300
Jan 04, 201822.4422.5522.3122.5522.5518,500
Jan 03, 201822.3022.4522.1922.4522.4517,000
Jan 02, 201822.4022.4322.2222.2722.276,200
Dec 29, 201722.3422.3822.1922.3722.378,600
Dec 28, 201722.1722.3922.0322.3422.3431,600
Dec 27, 201722.2222.3522.0922.1722.1710,600
Dec 26, 201722.1322.2222.0022.2222.2214,400
Dec 22, 201722.3422.3422.0322.0622.0611,800
Dec 21, 201722.3722.4522.0222.2422.2414,900
Dec 20, 201722.4522.4522.2022.2122.2115,800
Dec 19, 201722.4022.4322.1922.2522.2512,500
Dec 18, 201722.1522.4822.1522.4822.4822,100
Dec 15, 201722.2022.5021.9522.2522.2523,400
Dec 14, 201721.8822.4321.8822.1922.1925,000
Dec 14, 20170.49 Dividend
Dec 13, 201722.4022.4922.4022.4922.0032,300
Dec 12, 201722.3722.4822.3622.4621.978,600
Dec 11, 201722.4022.4722.2522.3821.8913,100
Dec 08, 201722.6322.6822.4222.4221.9324,000
Dec 07, 201722.7022.7722.6322.6422.1518,200
Dec 06, 201722.6922.7922.6122.7022.2134,400
Dec 05, 201722.6022.8422.5522.5922.1020,300
Dec 04, 201722.6522.7722.4922.6022.1121,400
Dec 01, 201722.4622.4622.4122.4521.9615,500
Nov 30, 201722.3722.4522.1122.3021.8127,200
Nov 29, 201722.4122.4722.3322.3921.9027,800
Nov 28, 201722.1622.3422.0122.2321.758,800
Nov 27, 201722.3922.3922.1122.2821.7914,200
Nov 24, 201722.5022.5022.2422.3921.908,100
Nov 22, 201722.2922.4622.2422.4421.9516,200
Nov 21, 201722.3122.3622.1422.2421.767,100
Nov 20, 201721.6822.4521.6822.3221.8328,800
Nov 17, 201721.5622.1921.3321.5421.0718,200
Nov 16, 201721.6521.9921.5521.5621.0912,500
Nov 15, 201721.4221.9021.3521.8121.3320,400
Nov 14, 201721.8222.0721.2621.3120.8535,800
Nov 13, 201722.4322.4821.7222.0821.6059,100
Nov 10, 201722.6222.7222.3522.5822.0915,100
Nov 09, 201722.7222.7822.3622.6122.1212,700
Nov 08, 201722.4522.9022.4222.7222.2249,700
Nov 07, 201722.5022.5122.3222.4521.9620,500
Nov 06, 201722.3422.4522.3022.4421.9510,300
Nov 03, 201722.4722.4722.2722.3621.878,700
Nov 02, 201722.4522.4622.3322.3721.888,900
Nov 01, 201722.4722.4722.3522.4421.9515,200
Oct 31, 201722.3622.5322.3422.4721.9816,800
Oct 30, 201722.3222.4922.3022.4021.9122,700
Oct 27, 201722.2422.4622.1822.3721.8817,300
Oct 26, 201722.5022.5022.0722.2921.8018,100
Oct 25, 201722.5022.5422.2622.3621.8714,400
Oct 24, 201722.5322.6022.3122.3321.8430,000
Oct 23, 201722.5022.5522.4622.4922.0026,700
Oct 20, 201722.4722.4722.3722.4321.9419,900
Oct 19, 201722.4322.4622.3122.3421.8534,800
Oct 18, 201722.4322.4422.3222.3421.8518,600
Oct 17, 201722.3322.4522.1522.2421.7624,300
Oct 16, 201722.2722.5022.1022.1021.6227,700
Oct 13, 201721.8522.3921.5222.2721.7837,700
Oct 12, 201721.8321.8321.4121.5021.0319,000
Oct 11, 201721.0121.2520.8521.1920.7311,800
Oct 10, 201720.6521.1120.6520.8420.399,500
Oct 09, 201721.0621.1720.5420.6520.209,400
Oct 06, 201721.7221.7220.7720.9920.5317,600
Oct 05, 201721.8021.8021.5521.5521.0812,100
Oct 04, 201721.8021.8021.5521.6621.194,400
Oct 03, 201721.7221.7921.6521.7021.239,500
Oct 02, 201721.5521.7021.5521.6121.149,800
Sep 29, 201721.5521.5521.4121.5221.056,700
Sep 28, 201721.3321.5121.2821.4420.9711,900
Sep 27, 201721.3021.5021.2021.4620.9912,700
Sep 26, 201721.2921.5421.1521.4320.9613,100
Sep 25, 201721.5021.5020.8521.1220.6613,600
Sep 22, 201721.3021.5020.6621.4721.0012,800
Sep 21, 201721.3121.3120.9721.3020.845,300
Sep 20, 201721.2321.3120.8621.3020.8416,500
Sep 19, 201721.0721.1520.9021.0220.5626,000
Sep 18, 201721.2221.3220.6820.9620.5023,100
Sep 15, 201721.0621.3421.0121.2120.757,400
Sep 14, 201721.4521.4521.0021.0220.5612,300
Sep 14, 20170.48 Dividend
Sep 13, 201721.8521.8521.6621.7320.7917,900
Sep 12, 201721.8821.8821.5821.8420.8921,700
Sep 11, 201721.8721.9521.5121.6620.7221,800
Sep 08, 201721.7521.9421.6921.8020.8513,500
Sep 07, 201721.3621.8521.1021.5620.6213,500
Sep 06, 201721.0121.5421.0121.0920.1718,100
Sep 05, 201721.7521.7520.9321.1120.1911,700
Sep 01, 201721.8121.8521.2321.6420.7020,800
Aug 31, 201721.5021.9521.5021.9521.0017,800
Aug 30, 201721.3821.5021.3521.5020.5718,200
Aug 29, 201721.1621.4420.8721.4420.5123,000
Aug 28, 201720.6721.2920.4821.2620.3430,700
Aug 25, 201720.4620.8720.3220.4919.6012,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...