Saratoga Investment Corp. (SAR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

24.98

-0.96

(-3.70%)

At close: 04:00PM EDT

24.51

-0.47

(-1.88%)

After hours:

06:44PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	26.05	26.05	24.63	24.98	24.98	80,800
May 19, 2022	26.00	26.32	25.80	25.94	25.94	38,800
May 18, 2022	26.56	26.56	25.81	26.19	26.19	29,400
May 17, 2022	26.05	26.68	26.05	26.60	26.60	32,300
May 16, 2022	26.11	26.14	25.70	25.95	25.95	31,000
May 13, 2022	25.55	26.02	25.50	25.75	25.75	66,500
May 12, 2022	25.63	25.68	25.28	25.44	25.44	39,200
May 11, 2022	25.82	26.05	25.58	25.83	25.83	33,800
May 10, 2022	26.28	26.28	25.50	25.82	25.82	55,800
May 09, 2022	26.27	26.36	25.61	25.79	25.79	41,700
May 06, 2022	26.44	26.61	26.08	26.37	26.37	42,200
May 05, 2022	26.18	27.53	25.97	26.37	26.37	43,200
May 04, 2022	25.85	26.21	25.56	26.21	26.21	24,500
May 03, 2022	25.15	25.70	24.92	25.61	25.61	54,600
May 02, 2022	25.70	26.00	24.78	25.01	25.01	91,700
Apr 29, 2022	25.98	26.13	25.38	25.58	25.58	31,800
Apr 28, 2022	26.26	26.37	25.25	25.93	25.93	45,900
Apr 27, 2022	26.37	27.09	25.84	26.00	26.00	27,900
Apr 26, 2022	27.12	27.12	25.94	26.05	26.05	45,400
Apr 25, 2022	26.91	27.10	26.61	27.08	27.08	34,100
Apr 22, 2022	27.92	28.00	27.15	27.22	27.22	29,200
Apr 21, 2022	28.44	28.44	27.67	27.74	27.74	29,500
Apr 20, 2022	28.31	28.41	28.14	28.26	28.26	51,700
Apr 19, 2022	27.89	28.43	27.69	28.19	28.19	83,500
Apr 18, 2022	27.19	27.80	27.15	27.54	27.54	71,800
Apr 14, 2022	26.98	27.00	26.87	26.99	26.99	17,700
Apr 13, 2022	27.00	27.00	26.83	26.90	26.90	39,700
Apr 12, 2022	27.00	27.05	26.77	26.89	26.89	20,900
Apr 11, 2022	26.95	27.10	26.84	26.96	26.96	29,200
Apr 08, 2022	27.06	27.20	26.95	26.97	26.97	21,700
Apr 07, 2022	27.26	27.38	26.87	27.13	27.13	38,600
Apr 06, 2022	27.10	27.32	27.10	27.17	27.17	30,800
Apr 05, 2022	27.24	27.50	27.19	27.29	27.29	17,400
Apr 04, 2022	27.19	27.35	27.08	27.18	27.18	17,800
Apr 01, 2022	27.40	27.44	27.18	27.31	27.31	22,500
Mar 31, 2022	27.20	27.40	27.20	27.26	27.26	19,100
Mar 30, 2022	27.27	27.60	27.10	27.10	27.10	25,200
Mar 29, 2022	27.45	27.60	27.20	27.37	27.37	27,300
Mar 28, 2022	27.66	27.69	27.30	27.51	27.51	28,300
Mar 25, 2022	27.44	27.72	27.36	27.60	27.60	27,100
Mar 24, 2022	27.44	27.44	27.06	27.37	27.37	24,000
Mar 23, 2022	27.40	27.40	26.97	27.06	27.06	27,200
Mar 22, 2022	27.56	27.56	27.20	27.30	27.30	21,600
Mar 21, 2022	27.31	27.58	27.19	27.24	27.24	22,000
Mar 18, 2022	26.90	27.26	26.74	27.10	27.10	25,900
Mar 17, 2022	26.48	27.42	26.47	27.27	27.27	35,200
Mar 16, 2022	27.51	27.51	26.74	26.89	26.89	38,000
Mar 15, 2022	27.08	27.26	27.07	27.17	27.17	14,400
Mar 14, 2022	27.29	27.70	27.10	27.10	27.10	30,100
Mar 11, 2022	27.45	27.81	27.15	27.31	27.31	37,000
Mar 10, 2022	27.80	28.15	27.55	28.07	28.07	38,400
Mar 09, 2022	28.18	28.43	27.51	28.12	28.12	36,800
Mar 08, 2022	27.90	28.01	27.25	27.43	27.43	46,700
Mar 07, 2022	28.15	28.29	27.54	27.72	27.72	37,400
Mar 04, 2022	28.06	28.44	28.06	28.31	28.31	29,700
Mar 03, 2022	27.79	28.37	27.79	28.22	28.22	34,400
Mar 02, 2022	27.31	28.00	27.31	27.87	27.87	32,300
Mar 01, 2022	27.40	27.54	27.12	27.42	27.42	28,000
Feb 28, 2022	27.00	27.56	27.00	27.47	27.47	42,800
Feb 25, 2022	26.69	27.40	26.69	27.26	27.26	16,900
Feb 24, 2022	26.40	26.90	26.08	26.81	26.81	70,500
Feb 23, 2022	27.40	27.40	26.65	26.87	26.87	27,000
Feb 22, 2022	27.30	27.70	27.01	27.20	27.20	41,400
Feb 18, 2022	27.45	27.88	27.28	27.49	27.49	39,600
Feb 17, 2022	27.42	27.48	27.17	27.41	27.41	31,200
Feb 16, 2022	27.11	27.46	27.11	27.40	27.40	14,900
Feb 15, 2022	27.15	27.27	26.95	27.02	27.02	14,200
Feb 14, 2022	27.15	27.24	26.70	26.90	26.90	31,900
Feb 11, 2022	27.42	27.73	27.01	27.20	27.20	29,700
Feb 10, 2022	27.50	27.92	27.44	27.46	27.46	19,200
Feb 09, 2022	27.92	27.96	27.54	27.62	27.62	26,300
Feb 08, 2022	27.89	28.13	27.51	27.83	27.83	28,800
Feb 07, 2022	27.85	28.13	27.69	27.88	27.88	31,800
Feb 04, 2022	27.59	27.90	27.39	27.75	27.75	19,400
Feb 03, 2022	27.48	27.90	27.44	27.54	27.54	23,600
Feb 02, 2022	27.55	27.86	27.26	27.66	27.66	53,100
Feb 01, 2022	27.37	27.76	27.22	27.60	27.60	45,600
Jan 31, 2022	26.36	27.45	26.36	27.37	27.37	75,200
Jan 28, 2022	26.04	26.34	25.91	26.25	26.25	45,600
Jan 27, 2022	26.28	26.86	26.20	26.32	26.32	40,600
Jan 26, 2022	26.15	26.74	26.04	26.36	26.36	92,400
Jan 25, 2022	24.90	25.93	24.70	25.85	25.85	85,500
Jan 24, 2022	25.62	25.82	23.54	25.20	25.20	256,600
Jan 21, 2022	27.40	27.40	25.55	26.03	26.03	173,300
Jan 20, 2022	27.65	28.05	27.48	27.49	27.49	62,300
Jan 19, 2022	28.29	28.29	27.60	27.69	27.69	49,200
Jan 18, 2022	28.01	28.23	27.87	28.15	28.15	45,000
Jan 14, 2022	28.42	28.42	28.04	28.15	28.15	34,200
Jan 13, 2022	28.53	28.78	28.40	28.46	28.46	32,800
Jan 12, 2022	28.42	28.66	28.32	28.53	28.53	37,000
Jan 11, 2022	27.84	28.45	27.82	28.28	28.28	50,900
Jan 10, 2022	28.28	28.28	27.79	27.90	27.90	56,700
Jan 07, 2022	27.95	28.86	27.95	28.34	28.34	55,900
Jan 06, 2022	28.60	28.93	27.89	28.06	28.06	120,500
Jan 05, 2022	29.24	29.32	28.80	29.10	29.10	61,300
Jan 04, 2022	29.26	29.48	29.10	29.15	29.15	72,500
Jan 03, 2022	28.95	29.32	28.95	29.02	29.02	68,600
Jan 03, 2022	0.53 Dividend
Dec 31, 2021	29.37	29.43	29.31	29.38	28.85	78,700
Dec 30, 2021	29.51	29.56	29.31	29.36	28.83	88,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil112.70+0.49(+0.44%)

Gold1,845.10+3.90(+0.21%)

Saratoga Investment Corp. (SAR)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
112.70
+0.49(+0.44%)

Gold
1,845.10
+3.90(+0.21%)