Saratoga Investment Corp New (SAR)

23.53
+0.23 (0.99%)
NYSE · Last Trade: May 3rd, 4:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Saratoga Investment Corp New (SAR)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202623.3923.6923.3023.53124,46323.53
4/30/202622.7023.3222.6923.3077,00723.30
4/29/202622.7222.7522.5522.6748,71422.67
4/28/202622.4022.8522.4022.8462,06922.84
4/27/202622.4422.6722.3022.4080,38222.40
4/24/202622.4022.7222.4022.4948,10322.49
4/23/202622.9523.0722.3222.52176,10522.52
4/22/202622.9623.3022.8122.8493,29522.84
4/21/202623.4023.4522.8522.87115,28022.87
4/20/202623.4023.4723.0123.2599,17223.25
4/17/202623.1323.5123.0023.3796,16523.37
4/16/202623.0723.3722.9222.9879,01222.98
4/15/202622.7223.3122.7223.20131,46823.20
4/14/202622.4022.8322.4022.7579,68122.75
4/13/202622.1822.4522.0122.45117,92222.45
4/10/202622.0122.4221.9422.29118,14322.29
4/09/202621.8822.2921.8822.0290,54122.02
4/08/202622.2922.3521.8122.11100,98222.11
4/07/202622.0522.2021.8121.92116,26421.92
4/06/202622.5422.7022.2822.57158,25622.32
4/02/202621.1022.0821.0522.03116,99721.79
4/01/202621.8821.9221.3021.38143,57721.14
3/31/202621.6721.9421.4521.8774,96321.63
3/30/202620.9721.4120.9021.31102,38021.07
3/27/202622.0922.0920.7820.92298,00320.69
3/26/202622.1422.5322.0122.1054,96021.86
3/25/202621.8322.3121.8322.1758,00521.92
3/24/202622.1522.2521.7221.7785,49621.53
3/23/202622.0022.4021.6922.19128,47921.94
3/20/202622.6222.6521.8321.83186,57721.59
3/19/202622.4922.8922.3522.5099,10022.25
3/18/202622.4522.8122.4522.5262,43922.27
3/17/202621.9822.6821.9822.48107,22422.23
3/16/202622.1522.1521.7521.89145,29821.65
3/13/202622.4522.6822.0322.06134,45721.82
3/12/202622.6722.8222.3022.44133,13522.19
3/11/202622.8523.0322.6322.8098,62222.55
3/10/202622.9423.1422.6522.89122,76522.64
3/09/202622.9623.1822.3022.95168,87222.70
3/06/202623.5023.5022.8423.22192,24722.96
3/05/202623.6023.8623.4123.63171,71423.37
3/04/202623.4523.7523.2523.70165,91823.44
3/03/202623.1423.5622.9123.46208,64423.20
3/02/202623.1723.8023.0823.58257,40023.07
2/27/202623.3823.6523.0523.16158,40822.66
2/26/202623.4823.6023.0523.4578,18722.94
2/25/202623.2723.5123.0123.5169,13123.00
2/24/202623.0023.4923.0023.1784,93922.67
2/23/202623.2523.3522.8522.92123,31822.43
2/20/202623.0023.3322.7523.2996,22422.79
2/19/202623.6723.7122.7723.14229,66522.64
2/18/202623.5923.7823.5123.5970,22923.08
2/17/202623.1723.5623.0023.48152,73222.97
2/13/202622.8723.1222.6723.03112,02122.53
2/12/202623.3823.5022.8722.88121,09122.39
2/11/202623.4523.4523.0523.3194,96222.81
2/10/202623.3923.5323.1623.27119,33022.77
2/09/202623.4023.6523.3623.3986,14022.89
2/06/202623.3723.6323.3123.4796,20122.96
2/05/202623.3823.5123.1223.38168,06422.88
2/04/202623.7923.7923.1123.41194,66422.91
2/03/202624.0524.0723.5223.80275,41923.04