Saratoga Investment Corp New (SAR)

22.29
-0.05 (-0.22%)
NYSE· Last Trade: Jun 11th, 6:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Saratoga Investment Corp New (SAR)

DateOpenHighLowCloseVolumeAdjusted Close
6/10/202622.3522.5722.3022.3456,32522.34
6/09/202622.2522.5122.2422.3461,63522.34
6/08/202622.3322.4822.0822.2994,05122.29
6/05/202622.4522.4922.1522.36107,77822.36
6/04/202622.1722.4822.0222.4167,55822.41
6/03/202622.7522.7522.2822.41132,99122.41
6/02/202622.7422.9222.5122.87145,66822.87
6/01/202622.5522.8122.5122.7073,86822.70
5/29/20260.0022.7022.3922.5191,94522.51
5/28/202622.5122.6922.3422.4672,29622.46
5/27/202622.3022.6922.3022.5273,69322.52
5/26/202622.3022.4722.1822.30123,89722.30
5/22/202622.3422.4422.0322.2349,78122.23
5/21/202622.2322.5022.1422.2366,93322.23
5/20/202622.1422.3822.0222.2072,16122.20
5/19/202622.1822.3422.0022.1586,66722.15
5/18/202622.0022.4221.7522.19216,12822.19
5/15/202622.1322.2921.9021.9158,94421.91
5/14/202622.1822.3322.0622.1370,18522.13
5/13/202622.1722.2621.9522.0176,61922.01
5/12/202621.9022.2621.8522.1388,25122.13
5/11/202622.3022.3321.8121.83110,29621.83
5/08/202622.5622.6522.1122.1599,88922.15
5/07/202622.5122.6322.2722.34139,48922.34
5/06/202622.7522.9622.5022.50187,03622.50
5/05/202623.5223.6123.0023.22108,28023.22
5/04/202623.4523.9623.4523.89273,08823.64
5/01/202623.3923.6923.3023.53124,46323.28
4/30/202622.7023.3222.6923.3077,00723.06
4/29/202622.7222.7522.5522.6748,71422.43
4/28/202622.4022.8522.4022.8462,06922.60
4/27/202622.4422.6722.3022.4080,38222.17
4/24/202622.4022.7222.4022.4948,10322.25
4/23/202622.9523.0722.3222.52176,10522.28
4/22/202622.9623.3022.8122.8493,29522.60
4/21/202623.4023.4522.8522.87115,28022.63
4/20/202623.4023.4723.0123.2599,17223.01
4/17/202623.1323.5123.0023.3796,16523.13
4/16/202623.0723.3722.9222.9879,01222.74
4/15/202622.7223.3122.7223.20131,46822.96
4/14/202622.4022.8322.4022.7579,68122.51
4/13/202622.1822.4522.0122.45117,92222.22
4/10/202622.0122.4221.9422.29118,14322.06
4/09/202621.8822.2921.8822.0290,54121.79
4/08/202622.2922.3521.8122.11100,98221.88
4/07/202622.0522.2021.8121.92116,26421.69
4/06/202622.5422.7022.2822.57158,25622.09
4/02/202621.1022.0821.0522.03116,99721.56
4/01/202621.8821.9221.3021.38143,57720.92
3/31/202621.6721.9421.4521.8774,96321.40
3/30/202620.9721.4120.9021.31102,38020.85
3/27/202622.0922.0920.7820.92298,00320.47
3/26/202622.1422.5322.0122.1054,96021.63
3/25/202621.8322.3121.8322.1758,00521.70
3/24/202622.1522.2521.7221.7785,49621.30
3/23/202622.0022.4021.6922.19128,47921.71
3/20/202622.6222.6521.8321.83186,57721.36
3/19/202622.4922.8922.3522.5099,10022.02
3/18/202622.4522.8122.4522.5262,43922.04
3/17/202621.9822.6821.9822.48107,22422.00
3/16/202622.1522.1521.7521.89145,29821.42
3/13/202622.4522.6822.0322.06134,45721.59
3/12/202622.6722.8222.3022.44133,13521.96