New Zealand markets closed

Saratoga Investment Corp. (SAR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.31+0.14 (+0.60%)
As of 03:51PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202423.1923.3123.1623.3123.3133,207
23 Apr 202423.0223.1823.0223.1723.1740,400
22 Apr 202422.9623.0022.8623.0023.0037,400
19 Apr 202422.7622.9522.7522.9522.9537,400
18 Apr 202422.6022.7522.5122.7322.7339,600
17 Apr 202422.7022.7822.5522.5922.5933,700
16 Apr 202422.8022.8022.5522.6222.6245,600
15 Apr 202423.1523.2322.6522.7222.7276,700
12 Apr 202423.2723.3923.0323.0823.0846,000
11 Apr 202423.2023.2723.0223.2523.2543,000
10 Apr 202423.1723.2622.9823.0923.0943,100
09 Apr 202423.1423.3523.1423.3123.3147,100
08 Apr 202423.1023.1723.0423.1223.1237,800
05 Apr 202422.8322.9922.7822.9922.9944,400
04 Apr 202423.0623.1022.7222.8122.8162,800
03 Apr 202423.0423.0822.8822.8922.8941,700
02 Apr 202423.0823.2322.8322.9422.9448,600
01 Apr 202423.2023.2423.0323.1223.1265,900
28 Mar 202423.0523.2422.9823.2023.20103,300
27 Mar 202422.8522.9722.7822.9522.9551,800
26 Mar 202422.8322.9722.6922.7422.7460,500
25 Mar 202422.8422.9922.8422.8622.8645,200
22 Mar 202423.1123.1222.9022.9022.9035,200
21 Mar 202422.7623.0322.7623.0023.0048,100
20 Mar 202422.6422.8722.6322.8322.8360,400
19 Mar 202422.6022.7322.5822.7122.7148,900
18 Mar 202422.8122.8122.5222.6322.6374,200
15 Mar 202422.5222.7422.3522.7022.7084,100
14 Mar 202422.7522.7822.5122.5222.52104,200
13 Mar 202423.1023.2122.8222.8422.8492,400
12 Mar 202423.1923.3623.0723.1423.14147,500
12 Mar 20240.73 Dividend
11 Mar 202423.8524.1823.8124.0923.36218,300
08 Mar 202423.7523.9823.7023.8123.09109,000
07 Mar 202423.7923.8023.6123.7122.9978,600
06 Mar 202423.5523.7623.4523.7323.0166,800
05 Mar 202423.5923.6723.4423.4822.7776,300
04 Mar 202423.6023.7523.5023.5522.8463,600
01 Mar 202423.6123.6323.4023.6122.8954,700
29 Feb 202423.6023.6923.5023.6122.8975,300
28 Feb 202423.7823.7923.5523.6022.8842,100
27 Feb 202423.6523.7723.5123.7323.0148,400
26 Feb 202423.7023.8423.5723.6322.9177,900
23 Feb 202423.7223.7923.6123.6722.9555,200
22 Feb 202423.7523.8123.5923.6122.8967,500
21 Feb 202423.5323.7023.5023.6922.9748,900
20 Feb 202423.6023.6923.4623.5322.82111,800
16 Feb 202423.5723.6723.4523.5222.8169,200
15 Feb 202422.9423.6322.9423.6022.88141,700
14 Feb 202422.9322.9422.7922.8722.1850,300
13 Feb 202422.9923.0522.7322.7722.0863,900
12 Feb 202423.0023.1622.9923.0822.3871,100
09 Feb 202423.0723.0822.8823.0322.3350,400
08 Feb 202422.7423.0122.7422.9822.2847,200
07 Feb 202422.9623.0222.7222.8222.1378,900
06 Feb 202423.0023.0722.8922.9722.2784,700
05 Feb 202423.0423.0922.7922.9522.2562,300
02 Feb 202423.0123.1422.9023.0522.3556,400
01 Feb 202423.1023.2022.7323.0122.31151,100
31 Jan 202423.4023.4523.1123.1422.44116,200
30 Jan 202423.3023.5023.2823.4022.6968,900
29 Jan 202423.4423.6623.1723.2922.58158,400
26 Jan 202423.4523.7023.3523.5422.83107,800
25 Jan 202423.2823.4523.1023.3422.6383,500
24 Jan 202423.2223.3923.1723.2222.5274,300
23 Jan 202423.2723.3323.1323.1922.4976,400
22 Jan 202423.0723.3623.0723.3222.6193,900
19 Jan 202423.0823.1922.9623.0222.3281,000
18 Jan 202423.1023.1422.8423.0822.38101,800
17 Jan 202423.0223.1622.9823.1122.4192,900
16 Jan 202423.6023.6022.9723.1522.45211,500
12 Jan 202423.3623.7223.3423.6022.88173,200
11 Jan 202423.4023.5023.0023.3022.59359,500
10 Jan 202425.0425.4123.2623.3422.63875,100
09 Jan 202426.1126.1125.8325.9025.12101,600
08 Jan 202426.0726.2625.9226.1625.37115,000
05 Jan 202425.9426.4025.9126.3525.55121,400
04 Jan 202425.6126.0325.6125.9625.17124,000
03 Jan 202425.8125.8425.6925.7024.9267,500
02 Jan 202425.7625.9425.7225.7825.00105,600
29 Dec 202325.9526.1425.8325.8625.0887,200
28 Dec 202325.8626.0525.8325.9025.12161,100
27 Dec 202325.8925.9825.8325.8825.1071,400
26 Dec 202325.4425.9525.4425.8325.05105,400
22 Dec 202325.5625.6825.4825.5324.7651,000
21 Dec 202325.4525.6025.4125.4624.6962,500
20 Dec 202325.7525.9525.4325.4624.69112,900
19 Dec 202325.9426.0325.7825.8025.02204,900
18 Dec 202325.9726.1225.7925.8525.07175,400
15 Dec 202326.0426.1525.8825.8825.1070,900
14 Dec 202326.3126.3125.9826.0325.24147,100
13 Dec 202326.0526.3025.8626.2525.45185,800
12 Dec 202326.0426.1825.8026.0825.29207,300
11 Dec 202326.2726.3826.0826.1625.37207,100
08 Dec 202326.1126.5026.0426.4125.61230,700
08 Dec 20230.72 Dividend
07 Dec 202326.7027.0026.5826.7325.22354,800
06 Dec 202326.6026.7926.5126.6425.14256,900
05 Dec 202326.3626.7226.3026.5525.05235,300
04 Dec 202326.1326.3526.0026.2824.80602,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...