Saratoga Investment Corp New (SAR)

17.98
-2.95 (-14.09%)
NYSE· Last Trade: Jul 8th, 9:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Saratoga Investment Corp New (SAR)

DateOpenHighLowCloseVolumeAdjusted Close
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
7/02/202622.5122.6122.3022.36134,88122.36
7/01/202622.3922.5822.3922.54106,16822.54
6/30/202622.2422.4822.2422.3155,78122.31
6/29/202622.2922.4822.1822.2775,87122.27
6/26/202622.1722.2921.9722.2952,76822.29
6/25/202622.1322.2121.9022.1083,62122.10
6/24/202622.2322.3122.0522.1066,77822.10
6/23/202622.1122.4122.0522.2366,89922.23
6/22/202622.0322.3022.0022.1088,97122.10
6/18/202622.0322.2022.0122.0950,38322.09
6/17/202622.2322.3821.9522.0364,89222.03
6/16/202622.1922.3922.0022.2290,19322.22
6/15/202622.4422.4921.9221.92156,08821.92
6/12/202622.3622.5422.2522.4462,07122.44
6/11/202622.3922.5022.2122.2962,24922.29
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
6/03/202622.7522.7522.2822.41132,99122.16
6/02/202622.7422.9222.5122.87145,66822.61
6/01/202622.5522.8122.5122.7073,86822.45
5/29/20260.0022.7022.3922.5191,94522.26
5/28/202622.5122.6922.3422.4672,29622.21
5/27/202622.3022.6922.3022.5273,69322.27
5/26/202622.3022.4722.1822.30123,89722.05
5/22/202622.3422.4422.0322.2349,78121.98
5/21/202622.2322.5022.1422.2366,93321.98
5/20/202622.1422.3822.0222.2072,16121.95
5/19/202622.1822.3422.0022.1586,66721.90
5/18/202622.0022.4221.7522.19216,12821.94
5/15/202622.1322.2921.9021.9158,94421.67
5/14/202622.1822.3322.0622.1370,18521.88
5/13/202622.1722.2621.9522.0176,61921.76
5/12/202621.9022.2621.8522.1388,25121.88
5/11/202622.3022.3321.8121.83110,29621.59
5/08/202622.5622.6522.1122.1599,88921.90
5/07/202622.5122.6322.2722.34139,48922.09
5/06/202622.7522.9622.5022.50187,03622.25
5/05/202623.5223.6123.0023.22108,28022.96
5/04/202623.4523.9623.4523.89273,08823.38
5/01/202623.3923.6923.3023.53124,46323.02
4/30/202622.7023.3222.6923.3077,00722.80
4/29/202622.7222.7522.5522.6748,71422.18
4/28/202622.4022.8522.4022.8462,06922.35
4/27/202622.4422.6722.3022.4080,38221.92
4/24/202622.4022.7222.4022.4948,10322.01
4/23/202622.9523.0722.3222.52176,10522.04
4/22/202622.9623.3022.8122.8493,29522.35
4/21/202623.4023.4522.8522.87115,28022.38
4/20/202623.4023.4723.0123.2599,17222.75
4/17/202623.1323.5123.0023.3796,16522.87
4/16/202623.0723.3722.9222.9879,01222.49
4/15/202622.7223.3122.7223.20131,46822.70
4/14/202622.4022.8322.4022.7579,68122.26
4/13/202622.1822.4522.0122.45117,92221.97
4/10/202622.0122.4221.9422.29118,14321.81
4/09/202621.8822.2921.8822.0290,54121.55