SAR - Saratoga Investment Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201924.7024.8124.5724.5924.5948,700
Sep 18, 201924.6024.7124.5524.6624.6654,800
Sep 17, 201924.6624.6824.5024.6024.6053,900
Sep 16, 201924.9524.9524.5724.6724.6787,200
Sep 13, 201925.0125.1024.9324.9924.9962,400
Sep 12, 201924.9225.1224.8124.9824.9895,400
Sep 12, 20190.56 Dividend
Sep 11, 201925.6325.6525.3525.5925.0391,100
Sep 10, 201925.8025.8025.4625.6225.06100,800
Sep 09, 201925.5225.7925.5225.7925.2385,400
Sep 06, 201925.4425.5825.2525.5024.9491,000
Sep 05, 201925.3325.6325.3025.4424.88110,900
Sep 04, 201925.1425.3225.1225.2224.6782,200
Sep 03, 201925.1225.1625.0025.1124.5677,300
Aug 30, 201925.0025.2225.0025.1624.6180,000
Aug 29, 201924.7824.9524.7824.9524.4065,500
Aug 28, 201924.5924.7824.5824.7724.2380,800
Aug 27, 201924.5024.7324.4024.5924.0565,100
Aug 26, 201924.4724.5024.2924.4723.9346,900
Aug 23, 201924.5924.6824.3524.3923.8654,600
Aug 22, 201924.5524.7224.4924.6224.0845,700
Aug 21, 201924.5024.7524.4124.5524.0166,000
Aug 20, 201924.3624.5024.1724.4323.9044,700
Aug 19, 201924.2024.3923.7824.3223.7957,600
Aug 16, 201924.0424.2323.9624.1323.6048,300
Aug 15, 201924.1024.1523.7823.8523.3346,500
Aug 14, 201924.2324.3023.8524.0623.5368,500
Aug 13, 201924.3124.5024.3124.4023.8739,400
Aug 12, 201924.6724.7224.3024.3523.8236,000
Aug 09, 201924.8424.8824.6124.7124.1721,400
Aug 08, 201924.6024.9924.5824.8524.3171,800
Aug 07, 201924.5224.6924.3724.5724.0354,800
Aug 06, 201924.4124.7524.1524.5724.0381,100
Aug 05, 201924.6124.8924.2024.3523.82108,900
Aug 02, 201925.0025.0524.9024.9624.4173,700
Aug 01, 201925.2025.2124.9825.0124.4673,500
Jul 31, 201925.3025.3025.1125.1724.6298,300
Jul 30, 201925.3025.4325.2525.3524.80134,200
Jul 29, 201925.5125.7825.1625.2624.71235,300
Jul 26, 201925.0525.6525.0525.5024.94340,500
Jul 25, 201925.1725.1924.9125.0324.48221,400
Jul 24, 201925.0425.1724.9525.0724.5266,800
Jul 23, 201924.9625.0524.8825.0424.4979,200
Jul 22, 201924.9024.9724.8524.9624.4156,200
Jul 19, 201924.9025.0024.7824.8524.31128,900
Jul 18, 201924.5425.0524.3724.8624.32448,500
Jul 17, 201924.6524.7524.4324.4523.9135,900
Jul 16, 201924.7624.7624.4424.6024.0631,500
Jul 15, 201924.5725.1024.5424.7624.2255,200
Jul 12, 201924.5824.7924.3724.5724.0348,900
Jul 11, 201923.9124.7523.8024.5824.0449,400
Jul 10, 201923.8724.3923.6724.0323.5062,800
Jul 09, 201923.7824.0723.6523.8323.3126,500
Jul 08, 201924.0024.0523.7023.9023.3821,100
Jul 05, 201924.0224.2823.8224.1323.6038,100
Jul 03, 201924.1524.1923.7124.0923.5627,600
Jul 02, 201924.3224.6023.7524.2823.7542,300
Jul 01, 201924.6424.7124.1424.4123.8826,500
Jun 28, 201924.4924.7424.4124.6924.15132,400
Jun 27, 201923.9924.7023.9624.3923.8644,100
Jun 26, 201923.8824.1723.7523.9423.4253,000
Jun 25, 201923.3023.9023.2523.8623.3466,800
Jun 24, 201923.7223.8123.1523.3122.8074,100
Jun 21, 201923.7423.8023.6523.6523.1322,600
Jun 20, 201923.9623.9623.6323.7123.1923,100
Jun 19, 201923.7024.0023.6923.9223.4036,600
Jun 18, 201923.8723.9123.5023.6423.1256,300
Jun 17, 201924.1024.1523.7523.8823.3634,700
Jun 14, 201924.1124.2524.0724.1323.6024,700
Jun 13, 201924.1124.2524.1124.2023.6723,100
Jun 12, 201924.3024.4224.0524.2123.6851,500
Jun 12, 20190.55 Dividend
Jun 11, 201924.8724.9524.6724.8323.7577,800
Jun 10, 201924.8524.9524.8024.8823.8058,600
Jun 07, 201924.8324.8424.7824.8023.7235,000
Jun 06, 201924.7524.8324.7224.8223.7439,800
Jun 05, 201924.7924.9024.7124.7523.6720,900
Jun 04, 201924.6324.8524.5124.7623.6844,900
Jun 03, 201924.7724.8224.5124.5823.5131,500
May 31, 201925.1325.2124.6524.6523.5841,800
May 30, 201925.3525.6525.1025.2424.1428,800
May 29, 201925.2525.6525.0325.2824.1842,800
May 28, 201924.9225.3624.7425.2124.1146,800
May 24, 201925.0325.0324.7824.8223.745,800
May 23, 201924.8925.1024.7324.8423.7616,800
May 22, 201924.7625.0524.7024.8923.8112,000
May 21, 201924.9325.1924.7824.7923.7115,100
May 20, 201924.7925.2324.7624.8523.7717,700
May 17, 201924.5224.9824.5224.7623.6821,200
May 16, 201924.3224.7024.3024.5423.4727,600
May 15, 201924.5724.7924.3024.3223.2627,400
May 14, 201924.3824.7824.3524.6323.5625,400
May 13, 201924.7124.8024.3024.4123.3554,600
May 10, 201925.2425.4324.8024.9823.8928,200
May 09, 201925.2525.3424.6525.1324.0455,200
May 08, 201925.4225.5025.2825.3224.2214,300
May 07, 201925.4225.5925.3225.4224.3129,900
May 06, 201925.2625.6025.2425.5424.4333,700
May 03, 201925.3025.6525.2425.6024.4933,300
May 02, 201925.2525.3025.0025.2424.1425,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...