Saratoga Investment Corp Historical Stock Prices

SAR 
$16.54
*  
0.22
1.35%
Get SAR Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading SAR now
Exchange: NYSE

Community Rating:
View:    SAR Pre-Market
 
 
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: 1 Year, From 01-SEP-2014 TO 01-SEP-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  16.49  16.54  16.33  16.54 9,987
09/01/2015 16.33 16.54 16.33 16.54 9,987
08/31/2015 16.19 16.5889 16.01 16.32 14,714
08/28/2015 16.0163 16.08 16 16.08 10,244
08/27/2015 15.87 16.0816 15.87 16.0816 1,292
08/26/2015 15.6 16.0699 15.6 16 13,929
08/25/2015 16.1099 16.1099 15.7 15.7 21,426
08/24/2015 15.5 15.8799 15.12 15.56 56,820
08/21/2015 16.1 16.24 15.77 16.06 26,560
08/20/2015 16.5 16.5 16.21 16.25 7,896
08/19/2015 16.4399 16.6799 16.08 16.44 15,303
08/18/2015 16.19 16.39 16.18 16.38 3,546
08/17/2015 16.59 16.68 16.37 16.4 6,464
08/14/2015 16.24 16.6 16.1805 16.6 9,140
08/13/2015 16.25 16.65 15.921 16.15 10,722
08/12/2015 16.25 16.35 15.865 16.2099 10,612
08/11/2015 16.3 16.42 16.21 16.27 14,068
08/10/2015 16.42 16.4899 16.33 16.47 7,634
08/07/2015 16.3025 16.5 16.3025 16.42 8,572
08/06/2015 16.77 16.77 16.37 16.39 12,279
08/05/2015 16.77 16.77 16.54 16.56 4,347
08/04/2015 16.86 16.86 16.53 16.63 8,959
08/03/2015 16.93 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
04/29/2015 16.75 16.8 16.5 16.79 24,974
04/28/2015 16.3 16.5 16.3 16.49 19,563
04/27/2015 16.49 16.5 16.3 16.39 12,559
04/24/2015 16.44 16.5 16.26 16.45 10,614
04/23/2015 16.31 16.4899 16.25 16.4897 15,952
04/22/2015 16.74 16.75 16.48 16.5 54,349
04/21/2015 16.39 16.56 16.38 16.48 34,377
04/20/2015 16.3 16.4899 16.3 16.41 34,909
04/17/2015 16.31 16.49 16.25 16.39 16,406
04/16/2015 16.3 16.48 16.3 16.45 21,325
04/15/2015 16.5 16.5 16.28 16.4 19,493
04/14/2015 16.5 16.61 16.3401 16.5 12,672
04/13/2015 16.49 16.61 16.41 16.49 14,638
04/10/2015 16.15 16.5 16 16.4799 8,842
04/09/2015 16.1 16.23 16.06 16.2 28,372
04/08/2015 15.9 16.1 15.856 15.96 14,323
04/07/2015 15.8999 15.9 15.8591 15.9 7,621
04/06/2015 15.85 15.86 15.81 15.85 18,253
04/02/2015 15.86 15.86 15.8297 15.85 4,514
04/01/2015 15.85 15.88 15.8 15.84 16,900
03/31/2015 15.63 15.865 15.56 15.85 17,860
03/30/2015 15.5 15.6669 15.48 15.64 7,716
03/27/2015 15.5 15.53 15.44 15.49 8,734
03/26/2015 15.265 15.51 15.24 15.5 3,464
03/25/2015 15.22 15.41 15.22 15.38 10,445
03/24/2015 15.6 15.61 15.29 15.33 4,884
03/23/2015 15.46 15.6 15.33 15.34 8,238
03/20/2015 15.07 15.46 15.05 15.45 18,981
03/19/2015 15.45 15.4616 15.28 15.28 9,115
03/18/2015 15.42 15.5 15.06 15.34 17,645
03/17/2015 15.55 15.694 15.49 15.4999 5,028
03/16/2015 15.8094 15.8094 15.59 15.59 4,236
03/13/2015 15.66 15.75 15.51 15.66 11,616
03/12/2015 15.69 15.757 15.69 15.69 3,684
03/11/2015 15.97 15.98 15.68 15.72 6,302
03/10/2015 15.69 15.97 15.69 15.71 6,090
03/09/2015 15.84 15.98 15.84 15.85 4,310
03/06/2015 15.81 15.98 15.81 15.95 5,215
03/05/2015 15.79 15.9 15.79 15.9 6,403
03/04/2015 15.84 15.84 15.79 15.82 1,625
03/03/2015 15.8 15.85 15.8 15.84 6,835
03/02/2015 15.85 15.85 15.74 15.79 6,423
02/27/2015 15.84 15.85 15.76 15.76 9,641
02/26/2015 15.81 15.82 15.66 15.8 14,516
02/25/2015 15.74 15.77 15.58 15.67 6,562
02/24/2015 15.82 15.82 15.55 15.68 10,825
02/23/2015 15.78 15.83 15.7173 15.79 7,962
02/20/2015 15.56 15.8187 15.51 15.81 12,253
02/19/2015 15.7 15.84 15.7 15.84 4,340
02/18/2015 15.59 15.809 15.59 15.809 5,364
02/17/2015 15.57 15.8 15.25 15.69 7,889
02/13/2015 15.37 15.7764 15.37 15.7764 7,318
02/12/2015 15.74 15.75 15.53 15.55 10,351
02/11/2015 15.85 15.85 15.58 15.83 11,306
02/10/2015 15.669 15.83 15.65 15.83 4,116
02/09/2015 15.651 15.67 15.651 15.66 1,435
02/06/2015 15.6501 15.72 15.6501 15.704 2,000
02/05/2015 15.55 15.73 15.51 15.72 11,765
02/04/2015 15.5101 15.64 15.5101 15.55 1,338
02/03/2015 15.68 15.75 15.33 15.71 4,925
02/02/2015 15.2601 15.69 15.2601 15.68 7,930
01/30/2015 15.36 15.48 15.26 15.26 8,036
01/29/2015 15.56 15.75 15.46 15.57 15,592
01/28/2015 15.5 15.75 15.48 15.55 29,025
01/27/2015 15.7 15.7 15.18 15.48 8,182
01/26/2015 15.639 15.639 15.31 15.39 15,856
01/23/2015 15.37 15.5675 15.36 15.49 2,088
01/22/2015 15.4 15.55 15.35 15.55 10,299
01/21/2015 15.13 15.49 15.06 15.49 15,127
01/20/2015 15.25 15.49 15.16 15.49 9,403
01/16/2015 14.98 15.28 14.87 15.25 20,853
01/15/2015 15.2499 15.2499 14.63 14.96 23,514
01/14/2015 14.7 14.75 14.65 14.75 4,500
01/13/2015 14.601 14.8 14.601 14.72 1,268
01/12/2015 14.96 15 14.69 14.77 4,953
01/09/2015 14.71 14.94 14.7 14.939 10,204
01/08/2015 15.05 15.05 14.97 15 5,202
01/07/2015 15 15.09 14.85 14.85 7,559
01/06/2015 14.82 15.02 14.82 14.93 6,088
01/05/2015 15.1 15.15 15 15.11 2,988
01/02/2015 14.82 15.27 14.605 15.27 3,702
12/31/2014 14.86 14.8965 14.61 14.85 23,388
12/30/2014 14.92 15.04 14.553 14.83 13,982
12/29/2014 14.96 15.099 14.75 15 10,701
12/26/2014 15.02 15.16 14.957 15 11,299
12/24/2014 14.62 14.98 14.62 14.98 3,579
12/23/2014 15.01 15.15 14.79 14.79 9,400
12/22/2014 14.795 15.09 14.795 15.09 16,047
12/19/2014 14.44 15.03 14.44 14.89 8,734
12/18/2014 14.46 14.54 14.36 14.44 9,515
12/17/2014 14.41 14.57 14.41 14.57 6,270
12/16/2014 14.499 14.57 14.4 14.5499 6,924
12/15/2014 14.8001 14.82 14.3999 14.48 39,333
12/12/2014 14.8 15.1 14.8 14.9 15,519
12/11/2014 14.876 14.96 14.85 14.9 3,076
12/10/2014 14.99 15.01 14.85 14.8896 5,178
12/09/2014 14.9 15.17 14.9 14.9101 7,814
12/08/2014 14.99 15.12 14.9601 15.0101 16,960
12/05/2014 15.02 15.05 15 15.05 9,241
12/04/2014 15.05 15.14 15.05 15.05 12,484
12/03/2014 15.2 15.2 15.08 15.1 139,604
12/02/2014 15.239 15.25 15.038 15.09 33,397
12/01/2014 15.18 15.36 14.7201 15.2101 23,537
11/28/2014 15.24 15.24 15.05 15.176 12,770
11/26/2014 15.04 15.05 15.04 15.05 3,020
11/25/2014 15.02 15.08 14.9999 15 20,167
11/24/2014 15.09 15.09 15.09 15.09 5,208
11/21/2014 15.15 15.15 15 15.0799 14,825
11/20/2014 15.17 15.4 15.029 15.029 2,337
11/19/2014 15.23 15.23 15.2 15.22 16,452
11/18/2014 15.1 15.25 15.1 15.25 11,459
11/17/2014 15.3 15.3 15.17 15.2 36,503
11/14/2014 15.15 15.33 15.15 15.16 1,378
11/13/2014 15.48 15.48 15.15 15.15 14,993
11/12/2014 15.1422 15.4599 15.1422 15.3 2,138
11/11/2014 15.15 15.1827 15.15 15.16 1,205
11/10/2014 15.04 15.22 15.04 15.16 3,275
11/07/2014 15.02 15.22 15.02 15.2199 5,758
11/06/2014 15.13 15.13 15.04 15.11 5,659
11/05/2014 15.0699 15.2 15.0699 15.2 3,584
11/04/2014 15.1 15.18 15.1 15.18 2,430
11/03/2014 15.12 15.21 15.0405 15.09 12,305
10/31/2014 15.14 15.21 15.14 15.2 9,252
10/30/2014 15.0801 15.1484 15.06 15.0801 3,312
10/29/2014 15.25 15.25 15.19 15.21 7,112
10/28/2014 15.24 15.42 15.24 15.25 7,993
10/27/2014 15.25 15.4 15.24 15.25 14,058
10/24/2014 15.31 15.43 15.2838 15.42 3,987
10/23/2014 15.46 15.75 15.3125 15.38 27,244
10/22/2014 15.34 15.48 15.27 15.4 19,383
10/21/2014 15.2805 15.39 15.2401 15.25 8,879
10/20/2014 15.2 15.56 15.16 15.4 13,299
10/17/2014 15 15.271 14.71 15.1 164,877
10/16/2014 14.81 15.46 14.69 15.2 28,113
10/15/2014 15.4 15.4 15.0001 15.03 14,289
10/14/2014 15.35 15.5 15.2299 15.5 6,537
10/13/2014 15.27 15.49 15.16 15.44 21,474
10/10/2014 15.87 15.87 15.43 15.5 4,642
10/09/2014 15.93 15.93 15.41 15.54 818
10/08/2014 15.75 15.75 15.22 15.45 16,304
10/07/2014 15.95 15.95 15.61 15.61 5,216
10/06/2014 16.04 16.05 15.75 15.9175 4,753
10/03/2014 15.99 16.2 15.99 16.2 11,681
10/02/2014 15.775 16 15.7501 15.7801 19,080
10/01/2014 16.04 16.05 15.81 16 9,678
09/30/2014 16.1 16.1 16 16.0236 22,573
09/29/2014 15.55 16.1 15.55 16.1 10,788
09/26/2014 16.19 16.24 16.1 16.19 8,422
09/25/2014 16.13 16.32 16.1 16.138 20,846
09/24/2014 16.25 16.67 16.2 16.3199 95,937
09/23/2014 15.662 15.8208 15.5401 15.75 7,345
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
*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?