Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Saratoga Investment Corp. (SAR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.98-0.96 (-3.70%)
At close: 04:00PM EDT
24.51 -0.47 (-1.88%)
After hours: 06:44PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202226.0526.0524.6324.9824.9880,800
May 19, 202226.0026.3225.8025.9425.9438,800
May 18, 202226.5626.5625.8126.1926.1929,400
May 17, 202226.0526.6826.0526.6026.6032,300
May 16, 202226.1126.1425.7025.9525.9531,000
May 13, 202225.5526.0225.5025.7525.7566,500
May 12, 202225.6325.6825.2825.4425.4439,200
May 11, 202225.8226.0525.5825.8325.8333,800
May 10, 202226.2826.2825.5025.8225.8255,800
May 09, 202226.2726.3625.6125.7925.7941,700
May 06, 202226.4426.6126.0826.3726.3742,200
May 05, 202226.1827.5325.9726.3726.3743,200
May 04, 202225.8526.2125.5626.2126.2124,500
May 03, 202225.1525.7024.9225.6125.6154,600
May 02, 202225.7026.0024.7825.0125.0191,700
Apr 29, 202225.9826.1325.3825.5825.5831,800
Apr 28, 202226.2626.3725.2525.9325.9345,900
Apr 27, 202226.3727.0925.8426.0026.0027,900
Apr 26, 202227.1227.1225.9426.0526.0545,400
Apr 25, 202226.9127.1026.6127.0827.0834,100
Apr 22, 202227.9228.0027.1527.2227.2229,200
Apr 21, 202228.4428.4427.6727.7427.7429,500
Apr 20, 202228.3128.4128.1428.2628.2651,700
Apr 19, 202227.8928.4327.6928.1928.1983,500
Apr 18, 202227.1927.8027.1527.5427.5471,800
Apr 14, 202226.9827.0026.8726.9926.9917,700
Apr 13, 202227.0027.0026.8326.9026.9039,700
Apr 12, 202227.0027.0526.7726.8926.8920,900
Apr 11, 202226.9527.1026.8426.9626.9629,200
Apr 08, 202227.0627.2026.9526.9726.9721,700
Apr 07, 202227.2627.3826.8727.1327.1338,600
Apr 06, 202227.1027.3227.1027.1727.1730,800
Apr 05, 202227.2427.5027.1927.2927.2917,400
Apr 04, 202227.1927.3527.0827.1827.1817,800
Apr 01, 202227.4027.4427.1827.3127.3122,500
Mar 31, 202227.2027.4027.2027.2627.2619,100
Mar 30, 202227.2727.6027.1027.1027.1025,200
Mar 29, 202227.4527.6027.2027.3727.3727,300
Mar 28, 202227.6627.6927.3027.5127.5128,300
Mar 25, 202227.4427.7227.3627.6027.6027,100
Mar 24, 202227.4427.4427.0627.3727.3724,000
Mar 23, 202227.4027.4026.9727.0627.0627,200
Mar 22, 202227.5627.5627.2027.3027.3021,600
Mar 21, 202227.3127.5827.1927.2427.2422,000
Mar 18, 202226.9027.2626.7427.1027.1025,900
Mar 17, 202226.4827.4226.4727.2727.2735,200
Mar 16, 202227.5127.5126.7426.8926.8938,000
Mar 15, 202227.0827.2627.0727.1727.1714,400
Mar 14, 202227.2927.7027.1027.1027.1030,100
Mar 11, 202227.4527.8127.1527.3127.3137,000
Mar 10, 202227.8028.1527.5528.0728.0738,400
Mar 09, 202228.1828.4327.5128.1228.1236,800
Mar 08, 202227.9028.0127.2527.4327.4346,700
Mar 07, 202228.1528.2927.5427.7227.7237,400
Mar 04, 202228.0628.4428.0628.3128.3129,700
Mar 03, 202227.7928.3727.7928.2228.2234,400
Mar 02, 202227.3128.0027.3127.8727.8732,300
Mar 01, 202227.4027.5427.1227.4227.4228,000
Feb 28, 202227.0027.5627.0027.4727.4742,800
Feb 25, 202226.6927.4026.6927.2627.2616,900
Feb 24, 202226.4026.9026.0826.8126.8170,500
Feb 23, 202227.4027.4026.6526.8726.8727,000
Feb 22, 202227.3027.7027.0127.2027.2041,400
Feb 18, 202227.4527.8827.2827.4927.4939,600
Feb 17, 202227.4227.4827.1727.4127.4131,200
Feb 16, 202227.1127.4627.1127.4027.4014,900
Feb 15, 202227.1527.2726.9527.0227.0214,200
Feb 14, 202227.1527.2426.7026.9026.9031,900
Feb 11, 202227.4227.7327.0127.2027.2029,700
Feb 10, 202227.5027.9227.4427.4627.4619,200
Feb 09, 202227.9227.9627.5427.6227.6226,300
Feb 08, 202227.8928.1327.5127.8327.8328,800
Feb 07, 202227.8528.1327.6927.8827.8831,800
Feb 04, 202227.5927.9027.3927.7527.7519,400
Feb 03, 202227.4827.9027.4427.5427.5423,600
Feb 02, 202227.5527.8627.2627.6627.6653,100
Feb 01, 202227.3727.7627.2227.6027.6045,600
Jan 31, 202226.3627.4526.3627.3727.3775,200
Jan 28, 202226.0426.3425.9126.2526.2545,600
Jan 27, 202226.2826.8626.2026.3226.3240,600
Jan 26, 202226.1526.7426.0426.3626.3692,400
Jan 25, 202224.9025.9324.7025.8525.8585,500
Jan 24, 202225.6225.8223.5425.2025.20256,600
Jan 21, 202227.4027.4025.5526.0326.03173,300
Jan 20, 202227.6528.0527.4827.4927.4962,300
Jan 19, 202228.2928.2927.6027.6927.6949,200
Jan 18, 202228.0128.2327.8728.1528.1545,000
Jan 14, 202228.4228.4228.0428.1528.1534,200
Jan 13, 202228.5328.7828.4028.4628.4632,800
Jan 12, 202228.4228.6628.3228.5328.5337,000
Jan 11, 202227.8428.4527.8228.2828.2850,900
Jan 10, 202228.2828.2827.7927.9027.9056,700
Jan 07, 202227.9528.8627.9528.3428.3455,900
Jan 06, 202228.6028.9327.8928.0628.06120,500
Jan 05, 202229.2429.3228.8029.1029.1061,300
Jan 04, 202229.2629.4829.1029.1529.1572,500
Jan 03, 202228.9529.3228.9529.0229.0268,600
Jan 03, 20220.53 Dividend
Dec 31, 202129.3729.4329.3129.3828.8578,700
Dec 30, 202129.5129.5629.3129.3628.8388,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement