SAR - Saratoga Investment Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202026.6927.1326.6026.9426.94114,200
Jan 27, 202026.5526.8425.8026.5126.51198,900
Jan 24, 202027.3127.4426.5626.7126.71131,300
Jan 23, 202027.5527.7827.2627.3127.31126,400
Jan 23, 20200.56 Dividend
Jan 22, 202028.4728.5927.4928.2227.66269,200
Jan 21, 202028.1228.7028.1228.3527.79185,900
Jan 17, 202027.9528.4927.9328.1427.58159,200
Jan 16, 202027.7528.1927.7027.9027.35139,600
Jan 15, 202027.4427.8027.3027.6627.11102,000
Jan 14, 202027.6227.7927.3027.4826.93136,700
Jan 13, 202027.1927.5126.9027.5126.96231,800
Jan 10, 202026.2027.0426.0626.7426.21189,700
Jan 09, 202025.6326.0825.2726.0525.53309,700
Jan 08, 202024.9525.1324.8425.1324.6394,200
Jan 07, 202025.0325.0424.7424.9324.44104,000
Jan 06, 202024.7625.1124.7625.0124.5163,800
Jan 03, 202024.8924.9424.7924.8324.3449,900
Jan 02, 202025.0425.0624.7624.9324.4480,100
Dec 31, 201925.0425.1524.8524.9524.4593,000
Dec 30, 201925.0825.1524.9025.0424.5442,400
Dec 27, 201925.1225.1824.9525.0224.5265,200
Dec 26, 201925.1525.1924.9825.0824.5871,300
Dec 24, 201925.0025.2024.9825.0524.5538,600
Dec 23, 201925.0525.1124.9024.9824.4859,600
Dec 20, 201925.1225.3124.9125.0024.5054,600
Dec 19, 201925.5825.5925.0925.1524.6591,500
Dec 18, 201925.6525.7225.5525.5825.0731,100
Dec 17, 201925.5125.7225.5025.6925.1838,100
Dec 16, 201925.3925.6525.3625.4924.9851,900
Dec 13, 201925.4225.4925.2025.3924.8942,400
Dec 12, 201925.2425.5625.1825.5024.9944,700
Dec 11, 201925.3225.4025.0225.2924.7974,400
Dec 10, 201925.1925.4225.1425.3224.8238,300
Dec 09, 201925.3025.3925.1225.2324.7346,600
Dec 06, 201925.1825.4125.1725.3424.8451,800
Dec 05, 201925.1025.1624.9825.0924.5949,900
Dec 04, 201924.9525.1724.9525.1024.6059,900
Dec 03, 201925.1125.1124.7824.9524.4571,500
Dec 02, 201925.1525.2425.0525.1624.6675,000
Nov 29, 201925.2525.2725.0525.1024.6049,000
Nov 27, 201925.0525.2625.0025.2324.7369,400
Nov 26, 201925.0625.1124.9825.0324.5360,300
Nov 25, 201924.9625.2024.9625.1024.6075,700
Nov 22, 201925.0325.1024.9124.9924.4966,600
Nov 21, 201925.1125.1124.8925.0724.57101,400
Nov 20, 201925.3425.3425.0325.0924.5972,300
Nov 19, 201925.2925.3725.2025.3524.8555,500
Nov 18, 201925.3725.3825.2125.3024.8087,800
Nov 15, 201925.5025.6025.3325.3624.8689,800
Nov 14, 201925.5425.6425.4625.4824.9768,400
Nov 13, 201925.6025.6525.5125.5325.0251,100
Nov 12, 201925.5625.7825.4725.6725.1692,000
Nov 11, 201925.3025.6525.2525.5525.0480,500
Nov 08, 201925.5025.5825.2025.3524.85185,200
Nov 07, 201926.2526.3925.7325.7525.24160,500
Nov 06, 201926.0626.3326.0426.2325.71168,100
Nov 05, 201926.0026.1925.2826.0925.57222,400
Nov 04, 201925.4725.9825.4225.9825.46379,600
Nov 01, 201925.0825.4525.0425.2724.77317,400
Oct 31, 201925.0825.0924.9525.0024.5038,200
Oct 30, 201925.1025.1325.0025.0924.5950,200
Oct 29, 201925.0725.1925.0425.0824.5875,000
Oct 28, 201924.9325.1124.9025.0524.55144,700
Oct 25, 201924.6025.0024.6024.8924.40507,200
Oct 24, 201924.7324.7324.5224.6024.1159,400
Oct 23, 201924.7824.7824.6024.7324.2463,500
Oct 22, 201924.9424.9824.5924.7024.2168,200
Oct 21, 201925.0025.0224.8524.9024.4148,700
Oct 18, 201924.8525.0024.7724.9724.4748,900
Oct 17, 201924.9024.9024.7324.8424.3566,400
Oct 16, 201924.9024.9324.7224.8424.3544,400
Oct 15, 201924.9024.9624.7824.7824.2965,300
Oct 14, 201924.9024.9424.7524.8024.3140,600
Oct 11, 201925.1525.3524.8524.9024.4175,700
Oct 10, 201924.9625.2424.6024.7824.2984,400
Oct 09, 201924.3624.5024.1724.4823.9940,400
Oct 08, 201924.4024.4624.2424.3523.8728,600
Oct 07, 201924.1224.4223.9724.3823.9034,900
Oct 04, 201924.0024.1823.7824.1123.6383,500
Oct 03, 201924.0924.2623.9024.0023.5255,600
Oct 02, 201924.2324.3623.9024.1323.6586,900
Oct 01, 201924.7324.7424.2024.2823.8043,000
Sep 30, 201924.6624.8724.5024.7224.2353,100
Sep 27, 201924.6024.8924.5224.6024.1139,500
Sep 26, 201924.3024.6624.2624.5124.0252,500
Sep 25, 201924.3524.4024.1824.2723.7953,300
Sep 24, 201924.5024.5524.3024.3223.8440,800
Sep 23, 201924.5024.6224.4024.5024.0172,000
Sep 20, 201924.5324.6024.4524.5524.0652,500
Sep 19, 201924.7024.8124.5724.5924.1048,700
Sep 18, 201924.6024.7124.5524.6624.1754,800
Sep 17, 201924.6624.6824.5024.6024.1153,900
Sep 16, 201924.9524.9524.5724.6724.1887,200
Sep 13, 201925.0125.1024.9324.9924.4962,400
Sep 12, 201924.9225.1224.8124.9824.4895,400
Sep 12, 20190.56 Dividend
Sep 11, 201925.6325.6525.3525.5924.5391,100
Sep 10, 201925.8025.8025.4625.6224.56100,800
Sep 09, 201925.5225.7925.5225.7924.7385,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...