Saratoga Investment Corp Historical Stock Prices

SAR 
$15.75
*  
0.04
0.25%
Get SAR Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading SAR now
Exchange: NYSE

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  15.75  15.87  15.71  15.75 14,189
09/22/2014 15.87 15.87 15.71 15.75 14,189
09/19/2014 15.62 15.9999 15.62 15.71 3,026
09/18/2014 15.72 15.77 15.615 15.629 8,510
09/17/2014 15.92 15.92 15.79 15.85 5,724
09/16/2014 15.8761 15.989 15.8761 15.9501 891
09/15/2014 15.95 15.9895 15.72 15.9895 9,375
09/12/2014 15.968 16 15.95 15.95 5,018
09/11/2014 15.95 15.9501 15.9 15.94 2,569
09/10/2014 15.99 16 15.95 15.99 1,800
09/09/2014 16 16.05 15.8688 15.8688 14,587
09/08/2014 16.1 16.1 15.95 16 512
09/05/2014 16.04 16.04 15.95 16 3,803
09/04/2014 15.95 16.07 15.95 16.03 1,771
09/03/2014 15.9501 15.951 15.9501 15.951 212
09/02/2014 16.06 16.18 15.95 15.95 13,071
08/29/2014 16 16.14 15.99 16.06 6,500
08/28/2014 16 16.0299 15.86 15.98 6,489
08/27/2014 16 16.05 15.99 16.05 695
08/26/2014 16.022 16.11 15.95 15.952 10,823
08/25/2014 16.172 16.172 16.06 16.06 699
08/22/2014 16.2 16.2 16.05 16.1 2,046
08/21/2014 16.12 16.12 16.12 16.12 00
08/20/2014 16.13 16.15 16 16.12 4,183
08/19/2014 16.1437 16.1437 16.0001 16.126 1,384
08/18/2014 16.09 16.15 16.0424 16.0424 684
08/15/2014 16 16.0001 16 16.0001 229
08/14/2014 15.98 16.02 15.95 15.951 5,602
08/13/2014 15.9 16.1 15.9 15.93 6,301
08/12/2014 15.78 16.2 15.73 16.02 4,927
08/11/2014 16.201 16.201 15.85 15.95 2,825
08/08/2014 15.93 16.05 15.93 16.05 394
08/07/2014 15.964 15.964 15.93 15.93 383
08/06/2014 15.7701 15.85 15.7701 15.85 2,943
08/05/2014 15.98 16.115 15.7 16.05 20,482
08/04/2014 16.25 16.2502 16.02 16.02 6,647
08/01/2014 16.05 16.3 15.7301 16.26 33,600
07/31/2014 16 16.05 15.9501 16 16,618
07/30/2014 16.03 16.1 15.67 15.99 15,355
07/29/2014 15.9 16.1 15.9 16.05 20,129
07/28/2014 15.92 16.1 15.67 16.1 11,337
07/25/2014 16 16.1899 15.66 15.66 12,161
07/24/2014 15.74 16 15.6501 16 10,176
07/23/2014 15.49 15.7 15.49 15.61 4,656
07/22/2014 15.61 15.73 15.61 15.61 2,955
07/21/2014 15.86 15.86 15.48 15.5 3,756
07/18/2014 15.76 15.76 15.76 15.76 00
07/17/2014 15.78 15.85 15.69 15.76 7,674
07/16/2014 15.75 15.96 15.471 15.76 22,959
07/15/2014 15.76 15.9 15.39 15.82 36,211
07/14/2014 15.91 16.48 15.79 15.9901 18,964
07/11/2014 15.67 15.8216 15.6 15.7 10,470
07/10/2014 15.61 15.815 15.61 15.7075 6,982
07/09/2014 15.75 15.762 15.48 15.61 8,392
07/08/2014 15.8 15.96 15.75 15.78 13,495
07/07/2014 15.77 15.8 15.77 15.78 4,447
07/03/2014 15.75 15.75 15.75 15.75 00
07/02/2014 15.815 15.9449 15.75 15.75 9,429
07/01/2014 15.7001 15.9399 15.7001 15.9399 1,738
06/30/2014 15.61 15.834 15.53 15.73 9,111
06/27/2014 15.58 15.75 15.45 15.45 13,795
06/26/2014 15.7 15.94 15.7 15.94 5,483
06/25/2014 15.81 15.82 15.55 15.65 12,435
06/24/2014 15.78 15.89 15.69 15.829 14,864
06/23/2014 15.804 15.86 15.57 15.6 10,172
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?