Saratoga Investment Corp Historical Stock Prices

SAR 
$16.75
*  
0.12
0.71%
Get SAR Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading SAR now
Exchange: NYSE

Community Rating:
View:    SAR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.66  16.93  16.66  16.75 6,510
07/31/2015 16.94 17.02 16.83 16.87 2,409
07/30/2015 16.9 16.92 16.75 16.83 17,147
07/29/2015 17.12 17.5634 16.88 17.05 60,893
07/28/2015 17.04 17.5599 16.86 17 20,190
07/27/2015 17.6766 17.6766 17 17.0799 4,195
07/24/2015 17.244 17.26 17 17.17 11,995
07/23/2015 17.5 17.55 17.15 17.24 16,357
07/22/2015 17.9 17.9 17.34 17.34 7,738
07/21/2015 17.881 17.881 17.56 17.63 16,478
07/20/2015 17.66 18 17.56 17.68 35,285
07/17/2015 17.3 17.81 17.26 17.56 22,095
07/16/2015 17.326 17.35 17.19 17.22 9,291
07/15/2015 17.38 17.5 17.01 17.1 17,884
07/14/2015 16.972 17.18 16.67 16.963 19,616
07/13/2015 17 17.34 16.92 17.19 9,665
07/10/2015 16.98 17.3899 16.72 17.07 11,945
07/09/2015 17.22 17.22 16.81 16.968 4,270
07/08/2015 17.08 17.22 17 17.22 3,935
07/07/2015 17.25 17.25 17.09 17.1 10,640
07/06/2015 17.1 17.258 17.08 17.22 7,981
07/02/2015 17 17.25 17 17.18 11,996
07/01/2015 17.15 17.18 17 17.08 3,487
06/30/2015 17.2 17.28 17.17 17.17 12,492
06/29/2015 17.39 17.39 17.1008 17.25 3,065
06/26/2015 17.2 17.3 17.19 17.26 9,189
06/25/2015 17.28 17.51 17.05 17.17 8,974
06/24/2015 17.181 17.384 17.181 17.26 6,372
06/23/2015 17.16 17.35 17.16 17.24 8,734
06/22/2015 17.15 17.21 17 17.17 10,291
06/19/2015 17.2 17.2899 17.1501 17.16 2,559
06/18/2015 17.2 17.29 17.15 17.15 4,790
06/17/2015 17.15 17.239 17.0475 17.1 4,571
06/16/2015 17.29 17.3239 17.15 17.15 5,244
06/15/2015 16.967 17.3 16.9 17.3 16,160
06/12/2015 17.11 17.11 16.9001 17.03 7,433
06/11/2015 16.97 17.011 16.89 16.96 2,353
06/10/2015 16.7601 17.05 16.7601 17.03 6,994
06/09/2015 17.082 17.082 16.92 16.9367 8,290
06/08/2015 17.29 17.29 16.95 17.1 7,040
06/05/2015 17.27 17.5 17.03 17.11 15,857
06/04/2015 16.8 17.11 16.6 17.02 4,151
06/03/2015 17.15 17.15 16.66 16.9699 7,089
06/02/2015 17.06 17.17 17 17.02 6,789
06/01/2015 17.44 17.44 17 17.09 24,060
05/29/2015 17.7 17.7 17.2 17.42 44,063
05/28/2015 17.95 17.95 17.55 17.68 14,123
05/27/2015 17.85 17.99 17.75 17.75 29,796
05/26/2015 17.91 17.91 17.52 17.74 51,275
05/22/2015 17.28 17.57 17.2526 17.52 28,001
05/21/2015 17.35 17.35 17 17.22 22,464
05/20/2015 17.8 18.1286 17.7235 17.882 61,391
05/19/2015 18.14 18.14 17.628 17.8 33,980
05/18/2015 17.79 18.17 17.79 17.95 76,234
05/15/2015 17.7 17.9 17.509 17.67 49,762
05/14/2015 16.86 16.98 16.84 16.84 3,780
05/13/2015 17 17 16.89 16.89 8,071
05/12/2015 16.9 16.9899 16.76 16.91 1,031
05/11/2015 16.93 17 16.7701 16.9 9,931
05/08/2015 16.9565 16.9565 16.7601 16.94 11,842
05/07/2015 17 17 16.89 16.97 5,874
05/06/2015 16.9 16.97 16.8501 16.97 13,954
05/05/2015 16.85 17 16.8 16.9838 6,445
05/04/2015 16.99 17 16.77 16.96 12,119
05/01/2015 16.76 16.95 16.76 16.86 6,465
04/30/2015 16.62 16.82 16.4601 16.82 7,101
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?