U.S. Markets closed

Saratoga Investment Corp. (SAR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.40-0.27 (-1.19%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202022.5022.8322.3122.4022.4044,908
Nov 25, 202021.8923.0521.6022.6722.67104,400
Nov 24, 202021.1921.8821.0021.5621.56101,100
Nov 23, 202020.3820.9820.3820.7020.7043,100
Nov 20, 202020.6420.7220.3820.3820.3833,800
Nov 19, 202020.6521.1620.3320.5420.5434,400
Nov 18, 202020.2420.7920.2420.7520.7533,500
Nov 17, 202020.0420.3919.7720.1220.1233,500
Nov 16, 202020.0020.3419.8820.0520.0540,600
Nov 13, 202019.4520.2619.4519.7519.75110,200
Nov 12, 202019.5619.7219.1819.2819.2824,300
Nov 11, 202019.9920.0019.5019.6519.6560,200
Nov 10, 202019.4820.0519.3119.7819.7870,500
Nov 09, 202019.5019.6919.0219.2919.2955,900
Nov 06, 202018.7218.8918.5918.7018.7033,000
Nov 05, 202018.6219.0518.5118.8618.8632,400
Nov 04, 202018.2618.7318.0618.7018.7049,000
Nov 03, 202018.2518.4218.0918.2618.2635,300
Nov 02, 202017.9118.3617.8818.1118.1145,700
Oct 30, 202017.8017.9917.6317.8017.8031,900
Oct 29, 202017.9218.2517.7517.9717.9745,700
Oct 28, 202018.1018.2517.3118.1418.14121,000
Oct 27, 202018.6218.9418.1518.2218.2236,800
Oct 26, 202019.0419.1818.3018.5918.5961,100
Oct 23, 202019.5119.6419.1719.2819.2850,000
Oct 23, 20200.41 Dividend
Oct 22, 202019.8320.0019.7019.8519.4499,200
Oct 21, 202019.7819.9819.6019.8319.4245,000
Oct 20, 202020.0920.1019.6019.9019.4959,500
Oct 19, 202020.5320.5319.8119.9419.5359,100
Oct 16, 202020.3520.7220.3020.5320.1144,500
Oct 15, 202019.7420.9019.7420.3019.8845,800
Oct 14, 202020.1420.3219.8019.9719.5660,300
Oct 13, 202020.0220.2719.3419.7719.3659,800
Oct 12, 202019.3920.3519.2320.1919.7785,100
Oct 09, 202018.9519.3018.8719.2018.80102,400
Oct 08, 202018.5018.8218.3018.6718.28123,200
Oct 07, 202017.7017.9417.6017.7017.3398,400
Oct 06, 202017.5717.7617.5117.6317.2758,200
Oct 05, 202017.3017.7817.3017.3717.0134,000
Oct 02, 202016.7617.2716.5417.2716.9122,500
Oct 01, 202016.6117.0216.4217.0216.6737,300
Sep 30, 202017.0117.2216.7416.7916.4422,700
Sep 29, 202017.3517.3517.0017.0616.7113,300
Sep 28, 202016.7917.3416.7917.3416.9829,600
Sep 25, 202016.1016.7916.1016.7516.4031,000
Sep 24, 202016.2516.3916.1316.2115.8844,800
Sep 23, 202016.7916.8816.2516.4416.1028,000
Sep 22, 202016.8616.9916.4116.4516.1128,900
Sep 21, 202016.6216.7616.2916.7516.4052,100
Sep 18, 202017.1017.1016.8516.8516.5046,500
Sep 17, 202016.9917.2316.9317.0116.6615,300
Sep 16, 202016.9917.3916.9717.0716.7234,800
Sep 15, 202017.1617.3717.0817.0816.7323,600
Sep 14, 202017.1017.3916.9817.1916.8324,800
Sep 11, 202017.0417.1016.8917.0716.7225,700
Sep 10, 202017.1617.2116.7816.9516.6038,900
Sep 09, 202017.0517.2516.9217.0116.6621,800
Sep 08, 202017.0317.3116.8216.9116.5640,000
Sep 04, 202017.3517.4416.9517.0416.6931,200
Sep 03, 202017.1817.4117.0217.1716.8245,900
Sep 02, 202017.3017.5017.1917.2216.8663,300
Sep 01, 202017.1317.4817.1317.3717.0134,100
Aug 31, 202017.9517.9517.1417.1416.7953,100
Aug 28, 202017.6518.0017.5817.9617.5933,500
Aug 27, 202017.5917.7717.5217.6517.2927,900
Aug 26, 202017.5917.7517.4017.4317.0731,600
Aug 25, 202017.8117.9817.5817.6717.3115,800
Aug 24, 202017.1817.8917.1817.8017.4339,000
Aug 21, 202017.4217.5117.2117.2116.8547,200
Aug 20, 202017.4017.6717.3617.4617.1032,700
Aug 19, 202017.7017.8717.4817.5617.2047,400
Aug 18, 202018.2518.3617.8117.8217.4538,300
Aug 17, 202018.4118.5818.0718.2517.8753,700
Aug 14, 202017.9018.4217.9018.3317.9544,400
Aug 13, 202017.9118.1317.7917.9117.5463,500
Aug 12, 202017.8017.9717.5817.8217.4554,200
Aug 11, 202017.6517.8017.5717.5817.2270,500
Aug 10, 202017.3717.6317.2117.5717.2171,600
Aug 07, 202017.1517.3317.1417.2516.8935,000
Aug 06, 202017.1117.3917.0917.1716.8254,600
Aug 05, 202016.9017.3016.9017.1516.8056,400
Aug 04, 202017.1017.1716.9016.9016.5566,300
Aug 03, 202017.4017.4017.0117.2016.8452,100
Jul 31, 202017.2517.3417.0417.2716.9147,900
Jul 30, 202017.0117.3016.9917.3016.9437,200
Jul 29, 202017.1317.4217.0517.2616.9061,600
Jul 28, 202016.8417.2416.8417.1216.7763,000
Jul 27, 202016.9717.1716.8516.9716.62127,900
Jul 24, 202017.2017.5016.8016.8916.54103,500
Jul 24, 20200.4 Dividend
Jul 23, 202017.7417.8317.3017.6116.85179,600
Jul 22, 202017.5317.7217.1517.6016.8477,000
Jul 21, 202017.3517.8017.3517.4416.6979,800
Jul 20, 202017.7017.7517.1517.3316.5965,800
Jul 17, 202017.3517.8117.0717.6416.88103,000
Jul 16, 202017.0117.1916.8617.1016.3728,500
Jul 15, 202016.8617.2416.5117.2016.4663,200
Jul 14, 202016.0216.7515.9016.3715.6747,900
Jul 13, 202016.7016.9615.9716.1015.41135,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...