Home

Saratoga Investment Corp New (SAR)

23.12
+0.18 (0.78%)
NYSE · Last Trade: Dec 16th, 6:02 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Saratoga Investment Corp New (SAR)

DateOpenHighLowCloseVolumeAdjusted Close
12/16/202522.8923.2122.8923.1264,64623.12
12/15/202523.2323.2322.7822.9465,84922.94
12/12/202523.0623.2023.0123.1555,38423.15
12/11/202522.9623.1322.9022.9780,56322.97
12/10/202522.8523.0022.8122.9570,90322.95
12/09/202522.7522.9322.7122.8665,03822.86
12/08/202522.7022.9922.6622.7179,36722.71
12/05/202522.6922.8522.6322.7561,49022.75
12/04/202522.4822.8422.4022.7671,54022.76
12/03/202522.5822.6522.3022.44110,06822.44
12/02/202522.6522.9722.5522.58121,14722.58
12/01/202523.2323.5023.1123.30251,73023.30
11/28/202523.1623.3923.1023.2350,49823.23
11/26/202522.9923.3422.9923.2395,07323.23
11/25/202522.7823.0722.6623.0493,29323.04
11/24/202522.6722.8022.3922.7376,24422.73
11/21/202522.1122.5122.1122.4876,79122.48
11/20/202522.3022.5022.0622.16108,10722.16
11/19/202522.1622.5022.0522.1974,45222.19
11/18/202522.0022.3821.9722.2672,74522.26
11/17/202522.2722.2921.9922.0493,63122.04
11/14/202522.2322.3621.9622.2779,10222.27
11/13/202522.3922.7622.1322.24137,01522.24
11/12/202522.1122.5822.1122.3795,04122.37
11/11/202521.6822.2021.6822.0282,60322.02
11/10/202521.6721.8021.5021.6875,54021.68
11/07/202521.9222.0121.5021.68136,20921.68
11/06/202521.9022.2421.8021.8562,39821.85
11/05/202522.0622.1121.7021.94131,46321.94
11/04/202521.9822.2021.8722.16100,61822.16
11/03/202522.5022.5122.1022.35140,13822.10
10/31/202522.2222.5922.2222.5177,07422.26
10/30/202522.3422.5322.1222.2247,90521.97
10/29/202522.8022.8422.2522.3688,30622.11
10/28/202522.6222.9222.6022.82105,91222.56
10/27/202522.5022.8922.5022.68104,50122.43
10/24/202522.6522.8522.4522.4992,44822.24
10/23/202522.6522.8522.6022.67103,92522.42
10/22/202522.5422.7022.3922.5785,52822.32
10/21/202522.0022.7021.9822.55114,73122.30
10/20/202521.7521.9621.6021.9360,66421.68
10/17/202521.7421.7621.5421.7289,48321.48
10/16/202522.0822.2321.5021.56119,49121.32
10/15/202522.1522.4322.0822.17102,26521.92
10/14/202521.7222.2021.7022.15111,25421.90
10/13/202521.7122.0521.5921.87144,70121.63
10/10/202521.8021.9921.4021.59228,63421.35
10/09/202522.1122.2421.6522.05322,68521.80
10/08/202523.4023.4322.1622.25512,49522.00
10/07/202524.0224.0923.2023.35282,51723.09
10/06/202524.5024.6324.3524.41206,82723.89
10/03/202524.5124.7624.3524.40134,01523.88
10/02/202524.1224.5024.0224.4996,66323.97
10/01/202524.3924.4923.8724.10185,31823.59
9/30/202524.2124.6224.2024.39123,89023.87
9/29/202524.4724.5124.1524.1987,48923.67
9/26/202524.4024.5824.2124.3887,24123.86
9/25/202524.1824.3324.0024.32107,31723.80
9/24/202524.7424.8024.0924.19149,86723.67
9/23/202524.7625.1424.6924.7866,09724.25
9/22/202524.8524.9724.6524.7777,10424.24
9/19/202524.9825.0024.6224.85117,36424.32
9/18/202524.5124.9524.4524.8973,12324.36
9/17/202524.3324.7624.2624.5366,25324.01