Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saratoga Investment Corp (NY: SAR )

23.65 +0.43 (+1.85%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 7.302 7.401 7.302 7.401 1,712 +0.08(+1.11%)
Apr 28, 2011 7.309 7.320 7.309 7.320 1,936 +0.00(+0.00%)
Apr 27, 2011 7.267 7.352 7.267 7.320 9,235 +0.04(+0.48%)
Apr 26, 2011 7.281 7.369 7.281 7.285 23,641 -0.07(-0.96%)
Apr 25, 2011 7.288 7.355 7.232 7.355 19,051 -0.05(-0.71%)
Apr 21, 2011 7.338 7.408 7.334 7.408 6,429 +0.06(+0.86%)
Apr 20, 2011 7.408 7.416 7.345 7.345 15,627 +0.01(+0.10%)
Apr 19, 2011 7.408 7.408 7.271 7.338 11,885 -0.09(-1.19%)
Apr 18, 2011 7.419 7.426 7.408 7.426 7,052 +0.01(+0.10%)
Apr 15, 2011 7.444 7.444 7.408 7.419 4,776 -0.03(-0.38%)
Apr 14, 2011 7.444 7.472 7.444 7.447 2,641 +0.04(+0.51%)
Apr 13, 2011 7.408 7.496 7.408 7.409 6,533 -0.03(-0.46%)
Apr 12, 2011 7.408 7.504 7.408 7.444 11,984 +0.00(+0.00%)
Apr 11, 2011 7.528 7.616 7.444 7.444 10,717 -0.04(-0.55%)
Apr 08, 2011 7.447 7.518 7.444 7.484 12,390 +0.03(+0.45%)
Apr 07, 2011 7.447 7.451 7.447 7.451 4,484 +0.01(+0.10%)
Apr 06, 2011 7.435 7.461 7.415 7.444 6,647 +0.01(+0.12%)
Apr 05, 2011 7.408 7.496 7.408 7.435 10,397 +0.03(+0.36%)
Apr 04, 2011 7.267 7.461 7.267 7.408 9,969 -0.11(-1.41%)
Apr 01, 2011 7.493 7.567 7.335 7.514 8,044 -0.02(-0.28%)
Mar 31, 2011 7.433 7.535 7.288 7.535 3,988 +0.18(+2.40%)
Mar 30, 2011 7.493 7.493 7.285 7.359 31,053 -0.07(-0.90%)
Mar 29, 2011 7.514 7.514 7.391 7.426 6,349 -0.02(-0.24%)
Mar 28, 2011 7.528 7.528 7.426 7.444 11,653 +0.18(+2.43%)
Mar 25, 2011 7.267 7.267 7.267 7.267 1,204 -0.09(-1.20%)
Mar 24, 2011 7.436 7.595 7.302 7.355 13,708 -0.11(-1.42%)
Mar 23, 2011 7.479 7.609 7.461 7.461 23,346 -0.09(-1.17%)
Mar 22, 2011 7.549 7.550 7.549 7.549 6,842 -0.10(-1.34%)
Mar 21, 2011 7.595 7.652 7.595 7.652 9,878 -0.00(-0.05%)
Mar 18, 2011 7.479 7.690 7.479 7.655 20,307 +0.00(+0.00%)
Mar 17, 2011 7.655 7.690 7.655 7.655 27,085 +0.00(+0.00%)
Mar 16, 2011 7.655 7.655 7.549 7.655 16,208 -0.02(-0.22%)
Mar 15, 2011 7.602 7.758 7.602 7.672 24,570 -0.00(-0.01%)
Mar 14, 2011 7.602 7.673 7.433 7.673 15,840 -0.05(-0.69%)
Mar 11, 2011 7.747 7.747 7.708 7.726 18,584 -0.03(-0.36%)
Mar 10, 2011 7.768 7.771 7.726 7.754 10,615 -0.16(-2.01%)
Mar 09, 2011 7.761 7.913 7.743 7.913 9,212 +0.13(+1.68%)
Mar 08, 2011 7.754 7.937 7.726 7.782 17,407 +0.06(+0.78%)
Mar 07, 2011 7.722 7.729 7.722 7.722 47,764 +0.00(+0.00%)
Mar 04, 2011 7.701 7.722 7.701 7.722 16,724 +0.03(+0.41%)
Mar 03, 2011 7.673 7.690 7.585 7.690 29,367 +0.06(+0.79%)
Mar 02, 2011 7.602 7.655 7.496 7.631 32,697 +0.03(+0.37%)
Mar 01, 2011 7.472 7.638 7.472 7.602 10,082 +0.11(+1.41%)
Feb 28, 2011 7.401 7.507 7.401 7.496 52,889 +0.16(+2.16%)
Feb 25, 2011 7.444 7.444 7.302 7.338 10,355 -0.04(-0.57%)
Feb 24, 2011 7.274 7.408 7.274 7.380 7,024 +0.11(+1.45%)
Feb 23, 2011 7.496 7.496 7.232 7.274 51,687 -0.18(-2.37%)
Feb 22, 2011 7.514 7.655 7.320 7.451 38,041 -0.19(-2.49%)
Feb 18, 2011 7.556 7.673 7.518 7.641 5,510 -0.01(-0.08%)
Feb 17, 2011 7.493 7.685 7.451 7.647 56,446 +0.19(+2.50%)
Feb 16, 2011 7.511 7.616 7.419 7.461 11,143 -0.13(-1.67%)
Feb 15, 2011 7.572 7.641 7.489 7.588 10,105 +0.07(+0.99%)
Feb 14, 2011 7.419 7.514 7.419 7.514 3,849 +0.07(+0.90%)
Feb 11, 2011 7.408 7.496 7.408 7.447 7,353 +0.00(+0.00%)
Feb 10, 2011 7.426 7.585 7.408 7.447 13,994 -0.04(-0.52%)
Feb 09, 2011 7.479 7.606 7.479 7.486 7,137 +0.01(+0.09%)
Feb 08, 2011 7.408 7.511 7.408 7.479 34,789 -0.03(-0.42%)
Feb 07, 2011 7.645 7.645 7.408 7.511 7,228 -0.08(-1.02%)
Feb 04, 2011 7.387 7.687 7.387 7.588 11,834 +0.22(+2.98%)
Feb 03, 2011 7.444 7.620 7.338 7.369 25,015 -0.06(-0.82%)
Feb 02, 2011 7.408 7.535 7.373 7.429 17,790 +0.02(+0.29%)
Feb 01, 2011 7.317 7.507 7.275 7.408 23,950 +0.04(+0.53%)
Jan 31, 2011 7.264 7.447 7.264 7.369 8,597 +0.13(+1.85%)
Jan 28, 2011 7.334 7.334 7.235 7.235 4,830 -0.10(-1.35%)
Jan 27, 2011 7.320 7.440 7.232 7.334 20,474 -0.03(-0.38%)
Jan 26, 2011 7.063 7.362 7.063 7.362 27,496 +0.27(+3.83%)
Jan 25, 2011 7.038 7.091 7.038 7.091 10,255 +0.03(+0.40%)
Jan 24, 2011 6.967 7.105 6.950 7.063 44,629 +0.14(+1.99%)
Jan 21, 2011 6.773 7.017 6.773 6.925 21,699 +0.12(+1.71%)
Jan 20, 2011 6.738 6.809 6.738 6.809 22,138 +0.02(+0.26%)
Jan 19, 2011 6.872 6.872 6.724 6.791 19,780 +0.00(+0.00%)
Jan 18, 2011 6.526 6.879 6.526 6.791 72,799 +0.40(+6.29%)
Jan 14, 2011 6.174 6.519 6.174 6.389 11,168 +0.00(+0.06%)
Jan 13, 2011 6.315 6.420 6.315 6.385 23,899 -0.00(-0.06%)
Jan 12, 2011 6.389 6.401 6.389 6.389 5,921 +0.07(+1.16%)
Jan 11, 2011 6.290 6.350 6.290 6.315 18,921 +0.04(+0.56%)
Jan 10, 2011 6.311 6.311 6.279 6.280 2,973 -0.03(-0.55%)
Jan 07, 2011 6.262 6.315 6.191 6.315 9,036 +0.00(+0.00%)
Jan 06, 2011 6.159 6.315 6.159 6.315 12,512 +0.19(+3.11%)
Jan 05, 2011 6.221 6.339 6.121 6.124 31,334 -0.18(-2.80%)
Jan 04, 2011 6.207 6.357 6.198 6.301 5,431 -0.05(-0.86%)
Jan 03, 2011 6.071 6.355 6.071 6.355 18,901 +0.23(+3.83%)
Dec 31, 2010 6.174 6.336 6.029 6.121 18,844 -0.19(-3.02%)
Dec 30, 2010 6.184 6.332 6.025 6.311 5,031 +0.09(+1.45%)
Dec 29, 2010 6.223 6.235 6.181 6.221 3,704 -0.13(-2.03%)
Dec 28, 2010 6.350 6.526 6.350 6.350 11,109 +0.00(+0.00%)
Dec 27, 2010 6.301 6.350 6.279 6.350 17,183 +0.07(+1.07%)
Dec 23, 2010 6.156 6.332 6.152 6.283 15,148 +0.02(+0.28%)
Dec 22, 2010 6.311 6.346 6.265 6.265 9,130 +0.06(+0.89%)
Dec 21, 2010 6.121 6.343 6.121 6.210 22,535 -0.02(-0.37%)
Dec 20, 2010 6.107 6.350 6.107 6.234 17,172 +0.01(+0.17%)
Dec 17, 2010 6.174 6.327 6.004 6.223 12,478 -0.10(-1.57%)
Dec 16, 2010 6.297 6.336 6.297 6.322 10,780 +0.06(+0.97%)
Dec 15, 2010 6.177 6.350 6.174 6.262 8,954 -0.02(-0.28%)
Dec 14, 2010 6.174 6.339 6.174 6.279 15,993 -0.05(-0.73%)
Dec 13, 2010 6.209 6.339 6.209 6.325 8,699 +0.14(+2.34%)
Dec 10, 2010 6.177 6.188 6.177 6.181 3,685 +0.00(+0.05%)
Dec 09, 2010 6.350 6.350 6.177 6.177 8,994 -0.11(-1.68%)
Dec 08, 2010 6.343 6.343 6.225 6.283 4,379 +0.04(+0.68%)
Dec 07, 2010 6.174 6.346 6.174 6.241 5,184 +0.07(+1.09%)
Dec 06, 2010 6.018 6.174 6.018 6.174 27,501 -0.00(-0.06%)
Dec 03, 2010 6.186 6.186 6.174 6.177 4,989 -0.05(-0.79%)
Dec 02, 2010 5.997 6.226 5.997 6.226 18,490 +0.15(+2.44%)
Dec 01, 2010 6.008 6.078 6.001 6.078 5,845 -0.12(-1.99%)
Nov 30, 2010 6.006 6.322 6.006 6.202 1,964 -0.00(-0.06%)
Nov 29, 2010 5.916 6.212 5.916 6.205 1,998 +0.14(+2.33%)
Nov 26, 2010 5.965 6.064 5.965 6.064 844 +0.02(+0.29%)
Nov 24, 2010 6.226 6.047 6.047 6.047 25,078 -0.17(-2.72%)
Nov 23, 2010 6.385 6.389 6.216 6.216 17,827 -0.21(-3.24%)
Nov 22, 2010 6.428 6.519 6.412 6.424 21,923 -0.06(-0.98%)
Nov 19, 2010 6.420 6.488 6.396 6.488 8,929 +0.02(+0.33%)
Nov 18, 2010 6.509 6.615 6.390 6.466 13,756 -0.02(-0.27%)
Nov 17, 2010 6.886 6.886 6.484 6.484 70,515 -1.23(-16.00%)
Nov 16, 2010 8.071 8.084 7.719 7.719 86,477 -0.28(-3.44%)
Nov 15, 2010 7.726 8.082 7.620 7.994 137,008 +0.63(+8.63%)
Nov 12, 2010 7.408 7.493 7.334 7.359 28,003 -0.05(-0.67%)
Nov 11, 2010 7.585 7.758 7.408 7.408 10,369 -0.09(-1.18%)
Nov 10, 2010 7.761 7.761 7.496 7.496 27,592 -0.31(-3.93%)
Nov 09, 2010 7.761 7.832 7.761 7.803 6,922 +0.07(+0.95%)
Nov 08, 2010 7.655 7.729 7.556 7.729 6,959 +0.09(+1.20%)
Nov 05, 2010 7.532 7.638 7.532 7.638 7,115 +0.05(+0.65%)
Nov 04, 2010 7.451 7.588 7.408 7.588 26,308 +0.16(+2.09%)
Nov 03, 2010 7.482 7.482 7.419 7.433 5,402 +0.02(+0.33%)
Nov 02, 2010 7.465 7.479 7.408 7.408 12,001 -0.02(-0.33%)
Nov 01, 2010 7.408 7.433 7.352 7.433 30,532 -0.01(-0.13%)
Oct 29, 2010 7.475 7.475 7.408 7.442 5,074 +0.03(+0.41%)
Oct 28, 2010 7.475 7.475 7.405 7.412 8,220 +0.00(+0.05%)
Oct 27, 2010 7.511 7.511 7.232 7.408 13,889 +0.23(+3.24%)
Oct 25, 2010 7.200 7.200 7.175 7.175 3,829 +0.01(+0.15%)
Oct 22, 2010 7.108 7.214 7.108 7.165 11,868 +0.06(+0.79%)
Oct 21, 2010 7.073 7.108 7.073 7.108 3,653 +0.05(+0.75%)
Oct 20, 2010 7.179 7.179 7.056 7.056 39,370 -0.04(-0.50%)
Oct 19, 2010 7.056 7.179 6.883 7.091 17,838 -0.06(-0.89%)
Oct 18, 2010 6.967 7.204 6.967 7.154 25,591 +0.36(+5.35%)
Oct 15, 2010 6.840 6.932 6.791 6.791 99,684 +0.00(+0.00%)
Oct 14, 2010 6.791 6.791 6.791 6.791 929 -0.05(-0.77%)
Oct 13, 2010 6.840 6.844 6.840 6.844 5,473 +0.04(+0.62%)
Oct 12, 2010 6.797 6.809 6.791 6.802 14,283 +0.01(+0.16%)
Oct 11, 2010 6.794 6.799 6.791 6.791 2,724 +0.00(+0.00%)
Oct 08, 2010 6.791 6.879 6.791 6.791 56,696 +0.00(+0.04%)
Oct 07, 2010 6.703 6.798 6.703 6.788 40,793 +0.04(+0.64%)
Oct 06, 2010 6.703 6.756 6.703 6.745 4,424 +0.01(+0.11%)
Oct 05, 2010 6.703 6.738 6.703 6.738 9,532 +0.04(+0.53%)
Oct 04, 2010 6.703 6.724 6.703 6.703 5,326 +0.00(+0.00%)
Oct 01, 2010 6.703 6.724 6.660 6.703 5,187 -0.02(-0.36%)
Sep 30, 2010 6.707 6.727 6.703 6.727 1,388 +0.02(+0.36%)
Sep 29, 2010 6.703 6.741 6.703 6.703 15,315 +0.00(+0.00%)
Sep 28, 2010 6.724 6.787 6.703 6.703 9,771 -0.02(-0.34%)
Sep 27, 2010 6.703 6.726 6.703 6.726 9,178 +0.02(+0.34%)
Sep 24, 2010 6.703 6.798 6.703 6.703 13,926 +0.00(+0.00%)
Sep 23, 2010 6.713 6.731 6.703 6.703 9,411 -0.00(-0.05%)
Sep 22, 2010 6.791 6.791 6.703 6.706 1,133 +0.00(+0.00%)
Sep 21, 2010 6.703 6.706 6.703 6.706 4,308 -0.00(-0.05%)
Sep 20, 2010 6.809 6.809 6.703 6.710 14,252 -0.06(-0.94%)
Sep 17, 2010 6.773 6.875 6.703 6.773 8,044 +0.00(+0.00%)
Sep 15, 2010 6.759 6.794 6.703 6.773 4,799 -0.04(-0.57%)
Sep 14, 2010 6.703 6.812 6.703 6.812 7,441 +0.11(+1.63%)
Sep 13, 2010 6.562 6.773 6.562 6.703 3,401 -0.09(-1.30%)
Sep 10, 2010 6.759 6.858 6.756 6.791 2,511 -0.10(-1.43%)
Sep 09, 2010 6.660 6.893 6.660 6.890 10,740 +0.19(+2.79%)
Sep 08, 2010 6.706 6.706 6.703 6.703 6,519 +0.00(+0.00%)
Sep 07, 2010 6.787 6.787 6.579 6.703 12,639 +0.05(+0.74%)
Sep 03, 2010 6.784 6.812 6.629 6.653 7,197 -0.08(-1.18%)
Sep 02, 2010 6.413 6.787 6.413 6.733 5,966 +0.25(+3.82%)
Sep 01, 2010 6.452 6.875 6.442 6.485 25,537 -0.13(-1.90%)
Aug 31, 2010 6.454 6.611 6.413 6.611 9,518 +0.04(+0.64%)
Aug 30, 2010 6.833 6.879 6.544 6.569 9,232 -0.13(-1.94%)
Aug 27, 2010 6.699 6.699 6.510 6.699 7,908 +0.19(+2.95%)
Aug 26, 2010 6.438 6.507 6.438 6.507 3,129 -0.02(-0.30%)
Aug 25, 2010 6.583 6.583 6.389 6.526 6,137 -0.23(-3.39%)
Aug 24, 2010 6.770 6.879 6.593 6.756 3,364 -0.27(-3.82%)
Aug 23, 2010 6.886 7.140 6.886 7.024 10,162 -0.04(-0.50%)
Aug 20, 2010 7.059 7.094 7.059 7.059 4,254 -0.14(-1.90%)
Aug 19, 2010 6.791 7.320 6.791 7.196 17,923 +0.14(+1.99%)
Aug 18, 2010 6.826 7.056 6.703 7.056 10,026 +0.41(+6.10%)
Aug 17, 2010 6.350 6.703 6.350 6.650 8,492 +0.12(+1.86%)
Aug 16, 2010 6.121 6.528 6.121 6.528 35,498 -0.00(-0.02%)
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.