Saratoga Investment Corp New (SAR)

14.91
-0.90 (-5.69%)
NYSE · Last Trade: Oct 8th, 3:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Saratoga Investment Corp New (SAR)

DateOpenHighLowCloseVolumeAdjusted Close
10/07/202615.2015.2413.7814.91518,64714.91
10/06/202616.3616.3615.6915.81372,14215.81
10/05/202616.4516.7716.4416.61242,47216.36
10/02/202616.8316.9816.3916.48160,13516.23
10/01/202616.6616.7916.5516.72102,63416.47
9/30/202617.0117.0416.6216.66129,59216.41
9/29/202616.8717.2516.8717.03116,14916.77
9/28/202617.1117.1116.7216.8095,11516.55
9/25/202617.3017.4417.0717.11120,55216.85
9/24/202617.5617.6517.2717.33101,21917.07
9/23/202617.7717.8017.3517.46140,96717.20
9/22/202617.6817.9417.6317.75124,90417.48
9/21/202617.0017.6617.0017.57140,57017.31
9/18/202617.8817.8817.5817.6496,81617.37
9/17/202617.6718.0817.6717.86137,24517.59
9/16/202617.4117.6117.3017.59129,50817.33
9/15/202617.3117.4717.2517.40110,65517.14
9/14/202617.1617.4017.0817.34120,33317.08
9/11/202617.2217.3517.1217.22128,91316.96
9/10/202617.3617.4117.1317.16149,89016.90
9/09/202617.4517.5217.2017.37185,15117.11
9/08/202617.6017.8017.3517.45201,36517.19
9/04/202617.7717.7717.4517.64297,16717.37
9/03/202618.2018.3217.6117.77260,80017.50
9/02/202618.5018.5218.2618.34140,10717.82
9/01/202618.5818.5818.3018.3477,19017.82
8/31/202618.2018.5518.2018.50139,35717.97
8/28/202618.2818.4518.2218.24123,89817.72
8/27/202618.4018.5318.2618.33109,67717.81
8/26/202618.5018.5318.3018.4267,93717.90
8/25/202618.4618.5318.3018.42106,11917.90
8/24/202618.4218.5918.1018.49218,21917.96
8/21/202618.8018.8018.3418.43110,79217.91
8/20/202618.6018.8018.6018.7292,04918.19
8/19/202618.8018.8018.5918.8093,66818.26
8/18/202618.6618.7618.5518.69100,17918.16
8/17/202618.9019.2018.4218.71201,59918.18
8/14/202619.4519.6918.8618.90180,73218.36
8/13/202619.4219.6919.3519.5566,14218.99
8/12/202619.7619.8019.3519.3867,83418.83
8/11/202619.7619.7919.4719.5899,22319.02
8/10/202620.0520.0519.5219.7398,38619.17
8/07/202619.5620.0419.5620.01121,76619.44
8/06/202619.0319.8019.0019.49227,52618.93
8/05/202619.5119.5318.9719.09149,95618.55
8/04/202619.7419.8419.5119.77181,38918.96
8/03/202619.0919.7219.0919.49170,97818.70
7/31/202618.9219.1218.7619.1097,27818.32
7/30/202619.0119.1118.7618.85103,32818.08
7/29/202619.2719.5018.8918.97115,03518.20
7/28/202619.5019.6119.1419.2889,02818.49
7/27/202618.9919.5418.9319.37167,49618.58
7/24/202618.8319.0918.7618.94156,86618.17
7/23/202619.2819.3518.9218.99203,83518.22
7/22/202619.4819.7719.2719.37192,62118.58
7/21/202619.3719.7019.3719.50126,87018.71
7/20/202619.6219.8019.0619.41153,76418.62
7/17/202619.4920.0519.4919.61172,22018.81
7/16/202619.6019.8418.9919.41197,64918.62
7/15/202619.3019.8619.3019.61187,94918.81
7/14/202618.8719.2918.8519.20146,56618.42
7/13/202618.5119.3318.4019.05297,89318.27
7/10/202617.3518.2717.3418.17313,26917.43
7/09/202618.1218.4117.3917.45397,83516.74
7/08/202619.5119.6917.7717.981,023,42417.25