Canada markets open in 4 hours 28 minutes

Saratoga Investment Corp. (SAR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.00+0.05 (+0.22%)
At close: 04:00PM EDT
22.71 -0.29 (-1.26%)
Pre-Market: 04:29AM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202422.9623.0022.8623.0023.0037,400
Apr 19, 202422.7622.9522.7522.9522.9537,400
Apr 18, 202422.6022.7522.5122.7322.7339,600
Apr 17, 202422.7022.7822.5522.5922.5933,700
Apr 16, 202422.8022.8022.5522.6222.6245,600
Apr 15, 202423.1523.2322.6522.7222.7276,700
Apr 12, 202423.2723.3923.0323.0823.0846,000
Apr 11, 202423.2023.2723.0223.2523.2543,000
Apr 10, 202423.1723.2622.9823.0923.0943,100
Apr 09, 202423.1423.3523.1423.3123.3147,100
Apr 08, 202423.1023.1723.0423.1223.1237,800
Apr 05, 202422.8322.9922.7822.9922.9944,400
Apr 04, 202423.0623.1022.7222.8122.8162,800
Apr 03, 202423.0423.0822.8822.8922.8941,700
Apr 02, 202423.0823.2322.8322.9422.9448,600
Apr 01, 202423.2023.2423.0323.1223.1265,900
Mar 28, 202423.0523.2422.9823.2023.20103,300
Mar 27, 202422.8522.9722.7822.9522.9551,800
Mar 26, 202422.8322.9722.6922.7422.7460,500
Mar 25, 202422.8422.9922.8422.8622.8645,200
Mar 22, 202423.1123.1222.9022.9022.9035,200
Mar 21, 202422.7623.0322.7623.0023.0048,100
Mar 20, 202422.6422.8722.6322.8322.8360,400
Mar 19, 202422.6022.7322.5822.7122.7148,900
Mar 18, 202422.8122.8122.5222.6322.6374,200
Mar 15, 202422.5222.7422.3522.7022.7084,100
Mar 14, 202422.7522.7822.5122.5222.52104,200
Mar 13, 202423.1023.2122.8222.8422.8492,400
Mar 12, 202423.1923.3623.0723.1423.14147,500
Mar 12, 20240.73 Dividend
Mar 11, 202423.8524.1823.8124.0923.36218,300
Mar 08, 202423.7523.9823.7023.8123.09109,000
Mar 07, 202423.7923.8023.6123.7122.9978,600
Mar 06, 202423.5523.7623.4523.7323.0166,800
Mar 05, 202423.5923.6723.4423.4822.7776,300
Mar 04, 202423.6023.7523.5023.5522.8463,600
Mar 01, 202423.6123.6323.4023.6122.8954,700
Feb 29, 202423.6023.6923.5023.6122.8975,300
Feb 28, 202423.7823.7923.5523.6022.8842,100
Feb 27, 202423.6523.7723.5123.7323.0148,400
Feb 26, 202423.7023.8423.5723.6322.9177,900
Feb 23, 202423.7223.7923.6123.6722.9555,200
Feb 22, 202423.7523.8123.5923.6122.8967,500
Feb 21, 202423.5323.7023.5023.6922.9748,900
Feb 20, 202423.6023.6923.4623.5322.82111,800
Feb 16, 202423.5723.6723.4523.5222.8169,200
Feb 15, 202422.9423.6322.9423.6022.88141,700
Feb 14, 202422.9322.9422.7922.8722.1850,300
Feb 13, 202422.9923.0522.7322.7722.0863,900
Feb 12, 202423.0023.1622.9923.0822.3871,100
Feb 09, 202423.0723.0822.8823.0322.3350,400
Feb 08, 202422.7423.0122.7422.9822.2847,200
Feb 07, 202422.9623.0222.7222.8222.1378,900
Feb 06, 202423.0023.0722.8922.9722.2784,700
Feb 05, 202423.0423.0922.7922.9522.2562,300
Feb 02, 202423.0123.1422.9023.0522.3556,400
Feb 01, 202423.1023.2022.7323.0122.31151,100
Jan 31, 202423.4023.4523.1123.1422.44116,200
Jan 30, 202423.3023.5023.2823.4022.6968,900
Jan 29, 202423.4423.6623.1723.2922.58158,400
Jan 26, 202423.4523.7023.3523.5422.83107,800
Jan 25, 202423.2823.4523.1023.3422.6383,500
Jan 24, 202423.2223.3923.1723.2222.5274,300
Jan 23, 202423.2723.3323.1323.1922.4976,400
Jan 22, 202423.0723.3623.0723.3222.6193,900
Jan 19, 202423.0823.1922.9623.0222.3281,000
Jan 18, 202423.1023.1422.8423.0822.38101,800
Jan 17, 202423.0223.1622.9823.1122.4192,900
Jan 16, 202423.6023.6022.9723.1522.45211,500
Jan 12, 202423.3623.7223.3423.6022.88173,200
Jan 11, 202423.4023.5023.0023.3022.59359,500
Jan 10, 202425.0425.4123.2623.3422.63875,100
Jan 09, 202426.1126.1125.8325.9025.12101,600
Jan 08, 202426.0726.2625.9226.1625.37115,000
Jan 05, 202425.9426.4025.9126.3525.55121,400
Jan 04, 202425.6126.0325.6125.9625.17124,000
Jan 03, 202425.8125.8425.6925.7024.9267,500
Jan 02, 202425.7625.9425.7225.7825.00105,600
Dec 29, 202325.9526.1425.8325.8625.0887,200
Dec 28, 202325.8626.0525.8325.9025.12161,100
Dec 27, 202325.8925.9825.8325.8825.1071,400
Dec 26, 202325.4425.9525.4425.8325.05105,400
Dec 22, 202325.5625.6825.4825.5324.7651,000
Dec 21, 202325.4525.6025.4125.4624.6962,500
Dec 20, 202325.7525.9525.4325.4624.69112,900
Dec 19, 202325.9426.0325.7825.8025.02204,900
Dec 18, 202325.9726.1225.7925.8525.07175,400
Dec 15, 202326.0426.1525.8825.8825.1070,900
Dec 14, 202326.3126.3125.9826.0325.24147,100
Dec 13, 202326.0526.3025.8626.2525.45185,800
Dec 12, 202326.0426.1825.8026.0825.29207,300
Dec 11, 202326.2726.3826.0826.1625.37207,100
Dec 08, 202326.1126.5026.0426.4125.61230,700
Dec 08, 20230.72 Dividend
Dec 07, 202326.7027.0026.5826.7325.22354,800
Dec 06, 202326.6026.7926.5126.6425.14256,900
Dec 05, 202326.3626.7226.3026.5525.05235,300
Dec 04, 202326.1326.3526.0026.2824.80602,900
Dec 01, 202326.2526.2625.9326.1124.64226,800
Nov 30, 202325.7626.2125.6026.2124.7366,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...