Saratoga Investment Corp New (SAR)

19.45
+0.34 (1.81%)
NYSE· Last Trade: Aug 3rd, 1:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Saratoga Investment Corp New (SAR)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202618.9219.1218.7619.1097,27819.10
7/30/202619.0119.1118.7618.85103,32818.85
7/29/202619.2719.5018.8918.97115,03518.97
7/28/202619.5019.6119.1419.2889,02819.28
7/27/202618.9919.5418.9319.37167,49619.37
7/24/202618.8319.0918.7618.94156,86618.94
7/23/202619.2819.3518.9218.99203,83518.99
7/22/202619.4819.7719.2719.37192,62119.37
7/21/202619.3719.7019.3719.50126,87019.50
7/20/202619.6219.8019.0619.41153,76419.41
7/17/202619.4920.0519.4919.61172,22019.61
7/16/202619.6019.8418.9919.41197,64919.41
7/15/202619.3019.8619.3019.61187,94919.61
7/14/202618.8719.2918.8519.20146,56619.20
7/13/202618.5119.3318.4019.05297,89319.05
7/10/202617.3518.2717.3418.17313,26918.17
7/09/202618.1218.4117.3917.45397,83517.45
7/08/202619.5119.6917.7717.981,023,42417.98
7/07/202621.4621.7120.9020.93264,12620.93
7/06/202622.1122.1521.2921.42209,49421.42
7/02/202622.5122.6122.3022.36134,88122.11
7/01/202622.3922.5822.3922.54106,16822.29
6/30/202622.2422.4822.2422.3155,78122.06
6/29/202622.2922.4822.1822.2775,87122.02
6/26/202622.1722.2921.9722.2952,76822.04
6/25/202622.1322.2121.9022.1083,62121.85
6/24/202622.2322.3122.0522.1066,77821.85
6/23/202622.1122.4122.0522.2366,89921.98
6/22/202622.0322.3022.0022.1088,97121.85
6/18/202622.0322.2022.0122.0950,38321.84
6/17/202622.2322.3821.9522.0364,89221.78
6/16/202622.1922.3922.0022.2290,19321.97
6/15/202622.4422.4921.9221.92156,08821.67
6/12/202622.3622.5422.2522.4462,07122.19
6/11/202622.3922.5022.2122.2962,24922.04
6/10/202622.3522.5722.3022.3456,32522.09
6/09/202622.2522.5122.2422.3461,63522.09
6/08/202622.3322.4822.0822.2994,05122.04
6/05/202622.4522.4922.1522.36107,77822.11
6/04/202622.1722.4822.0222.4167,55822.16
6/03/202622.7522.7522.2822.41132,99121.91
6/02/202622.7422.9222.5122.87145,66822.36
6/01/202622.5522.8122.5122.7073,86822.20
5/29/20260.0022.7022.3922.5191,94522.01
5/28/202622.5122.6922.3422.4672,29621.96
5/27/202622.3022.6922.3022.5273,69322.02
5/26/202622.3022.4722.1822.30123,89721.80
5/22/202622.3422.4422.0322.2349,78121.74
5/21/202622.2322.5022.1422.2366,93321.74
5/20/202622.1422.3822.0222.2072,16121.71
5/19/202622.1822.3422.0022.1586,66721.66
5/18/202622.0022.4221.7522.19216,12821.70
5/15/202622.1322.2921.9021.9158,94421.42
5/14/202622.1822.3322.0622.1370,18521.64
5/13/202622.1722.2621.9522.0176,61921.52
5/12/202621.9022.2621.8522.1388,25121.64
5/11/202622.3022.3321.8121.83110,29621.35
5/08/202622.5622.6522.1122.1599,88921.66
5/07/202622.5122.6322.2722.34139,48921.84
5/06/202622.7522.9622.5022.50187,03622.00
5/05/202623.5223.6123.0023.22108,28022.70
5/04/202623.4523.9623.4523.89273,08823.11