Saratoga Investment Corp (NY: SAR )

26.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 26.28 26.86 26.20 26.32 40,638 -0.04(-0.15%)
Jan 26, 2022 26.15 26.74 26.04 26.36 92,416 +0.51(+1.97%)
Jan 25, 2022 24.90 25.93 24.70 25.85 85,481 +0.65(+2.58%)
Jan 24, 2022 25.62 25.82 23.54 25.20 256,556 -0.83(-3.19%)
Jan 21, 2022 27.40 27.40 25.55 26.03 173,339 -1.46(-5.31%)
Jan 20, 2022 27.65 28.05 27.48 27.49 62,313 -0.20(-0.72%)
Jan 19, 2022 28.29 28.29 27.60 27.69 49,195 -0.46(-1.63%)
Jan 18, 2022 28.01 28.23 27.87 28.15 44,976 +0.00(+0.00%)
Jan 14, 2022 28.15 0 -0.31(-1.09%)
Jan 13, 2022 28.53 28.78 28.40 28.46 32,765 -0.07(-0.25%)
Jan 12, 2022 28.42 28.66 28.32 28.53 36,987 +0.25(+0.88%)
Jan 11, 2022 27.84 28.45 27.82 28.28 50,921 +0.38(+1.36%)
Jan 10, 2022 28.28 28.28 27.79 27.90 56,716 -0.44(-1.55%)
Jan 07, 2022 27.95 28.86 27.95 28.34 55,902 +0.28(+1.00%)
Jan 06, 2022 28.60 28.93 27.89 28.06 120,490 -1.04(-3.57%)
Jan 05, 2022 29.24 29.32 28.80 29.10 61,252 -0.05(-0.17%)
Jan 04, 2022 29.26 29.48 29.10 29.15 72,476 +0.13(+0.45%)
Jan 03, 2022 28.95 29.32 28.95 29.02 68,555 -0.36(-1.23%)
Dec 31, 2021 29.37 29.43 29.31 29.38 78,673 +0.02(+0.07%)
Dec 30, 2021 29.51 29.56 29.31 29.36 88,178 -0.15(-0.51%)
Dec 29, 2021 29.40 29.60 29.36 29.51 81,417 +0.16(+0.55%)
Dec 28, 2021 29.50 29.65 29.31 29.35 112,054 -0.15(-0.51%)
Dec 27, 2021 29.35 29.50 29.27 29.50 65,058 +0.16(+0.55%)
Dec 23, 2021 29.20 29.35 29.20 29.34 58,094 +0.24(+0.82%)
Dec 22, 2021 29.01 29.32 29.00 29.10 48,574 +0.16(+0.55%)
Dec 21, 2021 28.78 29.12 28.78 28.94 55,734 +0.34(+1.19%)
Dec 20, 2021 28.87 28.87 28.09 28.60 76,143 -0.45(-1.55%)
Dec 17, 2021 29.40 29.40 28.96 29.05 56,417 -0.27(-0.92%)
Dec 16, 2021 29.35 29.47 29.14 29.32 121,785 +0.14(+0.48%)
Dec 15, 2021 28.96 29.20 28.80 29.18 74,192 +0.42(+1.46%)
Dec 14, 2021 28.53 28.83 28.40 28.76 24,414 +0.06(+0.21%)
Dec 13, 2021 28.94 28.94 28.56 28.70 34,000 -0.13(-0.45%)
Dec 10, 2021 28.85 29.03 28.55 28.83 22,931 -0.07(-0.24%)
Dec 09, 2021 28.78 29.01 28.36 28.90 38,612 +0.02(+0.07%)
Dec 08, 2021 28.95 29.10 28.86 28.88 17,390 -0.15(-0.52%)
Dec 07, 2021 29.06 29.12 28.95 29.03 27,781 +0.06(+0.21%)
Dec 06, 2021 29.22 29.22 28.95 28.97 33,351 -0.03(-0.10%)
Dec 03, 2021 29.22 29.22 28.94 29.00 55,792 -0.22(-0.75%)
Dec 02, 2021 28.75 29.27 28.53 29.22 160,978 +0.44(+1.53%)
Dec 01, 2021 28.95 29.20 28.68 28.78 35,252 -0.12(-0.42%)
Nov 30, 2021 28.80 28.95 28.52 28.90 38,525 +0.15(+0.52%)
Nov 29, 2021 29.00 29.09 28.73 28.75 22,262 -0.25(-0.86%)
Nov 26, 2021 28.90 29.00 28.37 29.00 32,658 -0.15(-0.51%)
Nov 24, 2021 29.17 29.20 29.00 29.15 25,278 -0.05(-0.17%)
Nov 23, 2021 29.28 29.28 29.03 29.20 33,473 -0.02(-0.07%)
Nov 22, 2021 29.10 29.30 28.97 29.22 70,357 +0.22(+0.76%)
Nov 19, 2021 29.15 29.15 28.90 29.00 37,736 -0.16(-0.55%)
Nov 18, 2021 29.05 29.19 29.09 29.16 38,479 +0.20(+0.69%)
Nov 17, 2021 28.73 29.00 28.57 28.96 37,153 +0.23(+0.80%)
Nov 16, 2021 28.53 28.81 28.53 28.73 14,183 +0.23(+0.81%)
Nov 15, 2021 28.90 29.09 28.50 28.50 38,449 -0.38(-1.32%)
Nov 12, 2021 28.98 29.00 28.82 28.88 11,906 -0.07(-0.24%)
Nov 11, 2021 28.94 29.05 28.90 28.95 17,521 +0.05(+0.17%)
Nov 10, 2021 29.20 28.90 20,306 -0.30(-1.03%)
Nov 09, 2021 29.28 29.28 28.87 29.20 59,743 -0.18(-0.61%)
Nov 08, 2021 29.34 29.50 29.10 29.38 69,936 +0.04(+0.14%)
Nov 05, 2021 29.18 29.49 29.15 29.34 115,208 +0.17(+0.58%)
Nov 04, 2021 28.97 29.19 28.97 29.17 44,069 +0.20(+0.69%)
Nov 03, 2021 28.96 29.10 28.80 28.97 19,368 +0.00(+0.00%)
Nov 02, 2021 29.01 29.08 28.82 28.97 25,607 -0.09(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.