Canada markets close in 4 hours 46 minutes

Saratoga Investment Corp 8.125% (SAY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.040.00 (0.00%)
As of 09:30AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202425.0425.0425.0425.0425.04100
May 20, 202425.0525.0825.0425.0425.041,100
May 17, 202425.0525.0525.0225.0425.043,500
May 16, 202425.1025.1425.0225.0525.053,000
May 15, 202425.1525.1725.1025.1525.153,300
May 14, 202425.1025.1425.0925.1025.101,500
May 14, 20240.508 Dividend
May 13, 202425.4725.5125.3725.5125.006,900
May 10, 202425.4625.4625.4225.4224.913,000
May 09, 202425.4025.4025.4025.4024.89500
May 08, 202425.4025.4225.3025.3524.852,100
May 07, 202425.4125.4125.3725.3724.861,400
May 06, 202425.4425.5025.3325.4324.923,400
May 03, 202425.3625.4525.3525.4424.934,800
May 02, 202425.3225.3625.2025.3624.854,000
May 01, 202425.2825.2825.2825.2824.78-
Apr 30, 202425.2925.2925.2825.2824.781,500
Apr 29, 202425.2925.2925.2925.2924.79300
Apr 26, 202425.1525.2425.1525.2424.741,600
Apr 25, 202425.3025.3025.1425.1424.641,200
Apr 24, 202425.2925.2925.2925.2924.79700
Apr 23, 202425.2025.3025.1225.3024.801,200
Apr 22, 202425.2825.2825.2125.2824.78800
Apr 19, 202425.2825.2825.2825.2824.78-
Apr 18, 202425.2125.2825.2125.2824.783,200
Apr 17, 202425.2525.3225.1125.1624.664,900
Apr 16, 202425.3025.3225.2325.2324.722,100
Apr 15, 202425.2125.3425.1625.3324.836,000
Apr 12, 202425.3025.3025.3025.3024.80200
Apr 11, 202425.1725.2525.1525.2524.754,100
Apr 10, 202425.2525.3525.0925.1724.671,700
Apr 09, 202425.2925.3625.2325.3524.854,000
Apr 08, 202425.2225.3425.2025.2124.715,500
Apr 05, 202425.3625.3625.2725.3024.802,100
Apr 04, 202425.3425.3425.3425.3424.84700
Apr 03, 202425.2725.3025.2325.3024.802,800
Apr 02, 202425.2625.2625.1525.2524.755,600
Apr 01, 202425.1525.1525.1225.1524.651,600
Mar 28, 202425.1625.2725.1025.1524.6510,700
Mar 27, 202425.2025.2025.2025.2024.70-
Mar 26, 202425.1025.2825.1025.2024.706,200
Mar 25, 202425.1225.1625.1025.1024.602,300
Mar 22, 202425.2525.2525.1025.1224.624,300
Mar 21, 202425.2225.2425.1525.2224.715,900
Mar 20, 202425.2525.2525.2425.2524.751,800
Mar 19, 202425.1725.2525.1425.2524.7513,900
Mar 18, 202425.1625.1725.1125.1224.624,600
Mar 15, 202425.1125.1125.1125.1124.61400
Mar 14, 202425.1625.2025.0625.2024.703,400
Mar 13, 202425.2025.2025.2025.2024.70-
Mar 12, 202425.0625.2025.0625.2024.702,000
Mar 11, 202425.0625.0825.0225.0524.557,800
Mar 08, 202425.0625.0925.0125.0624.565,000
Mar 07, 202425.1225.1225.0625.0924.5911,100
Mar 06, 202425.1225.1225.0725.0724.5712,600
Mar 05, 202425.1125.2025.0525.1524.655,000
Mar 04, 202425.2525.2525.2525.2524.75300
Mar 01, 202425.1525.1925.0525.1924.6911,600
Feb 29, 202425.1925.2425.1625.1624.662,000
Feb 28, 202425.1325.1925.1225.1924.691,200
Feb 27, 202425.1525.2525.1525.2524.75900
Feb 26, 202425.2325.2525.1525.2224.725,300
Feb 23, 202425.2025.2025.1525.1624.663,800
Feb 22, 202425.1025.2025.1025.2024.707,400
Feb 21, 202425.1025.1025.0625.0624.563,400
Feb 20, 202425.1825.1825.1025.1524.653,000
Feb 16, 202425.1125.1925.1125.1924.691,700
Feb 15, 202425.1025.1925.1025.1524.656,000
Feb 14, 202425.1925.1925.0625.1524.655,700
Feb 14, 20240.508 Dividend
Feb 13, 202425.5625.5725.4725.5624.551,600
Feb 12, 202425.5525.6025.4525.4524.453,100
Feb 09, 202425.5525.5625.4325.4324.432,100
Feb 08, 202425.5625.5625.5025.5424.531,400
Feb 07, 202425.5025.5025.4525.4524.452,400
Feb 06, 202425.5225.5225.5025.5024.50500
Feb 05, 202425.5025.5025.4125.4724.463,100
Feb 02, 202425.4525.4525.3025.3524.355,600
Feb 01, 202425.6225.6225.3125.3524.354,000
Jan 31, 202425.5925.5925.4625.4624.461,500
Jan 30, 202425.3725.5625.3725.5624.552,900
Jan 29, 202425.4025.4025.2525.2524.264,200
Jan 26, 202425.3525.3825.3525.3824.382,900
Jan 25, 202425.3525.3825.2625.2824.283,800
Jan 24, 202425.4525.5025.4525.4524.452,100
Jan 23, 202425.3525.5025.3525.5024.501,700
Jan 22, 202425.5025.5025.3025.3024.302,300
Jan 19, 202425.3625.4725.3625.4324.431,600
Jan 18, 202425.5825.5825.3225.5724.564,600
Jan 17, 202425.5225.5225.5225.5224.51300
Jan 16, 202425.3625.5225.3625.5224.511,800
Jan 12, 202425.4525.4525.4525.4524.45600
Jan 11, 202425.3625.4525.2325.4524.458,300
Jan 10, 202425.4525.4525.3025.4524.452,500
Jan 09, 202425.4525.4525.4525.4524.45-
Jan 08, 202425.3425.4725.3425.4524.452,500
Jan 05, 202425.3325.3325.2625.3324.331,600
Jan 04, 202425.1725.3125.1725.3124.31600
Jan 03, 202425.3025.3125.2625.3124.31700
Jan 02, 202425.1425.3525.0925.0924.102,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...