Saratoga Resources Inc Historical Stock Prices

SARA 
$0.1601
*  
0.0062
3.73%
Get SARA Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading SARA now
Exchange: AMEX
Industry: Energy
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

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

Results for: 1 Year, From 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  0.1601  0.181  0.14  0.1601 123,824
01/27/2015 0.181 0.181 0.14 0.1601 123,824
01/26/2015 0.1705 0.1799 0.1663 0.1663 43,429
01/23/2015 0.1949 0.1949 0.17 0.1801 144,959
01/22/2015 0.185 0.1997 0.1712 0.1997 40,591
01/21/2015 0.1701 0.1998 0.1701 0.1805 22,565
01/20/2015 0.22 0.22 0.1674 0.17 124,419
01/16/2015 0.1812 0.1995 0.18 0.1901 78,034
01/15/2015 0.231 0.2399 0.18 0.1801 207,004
01/14/2015 0.21 0.2394 0.2024 0.2101 41,246
01/13/2015 0.22 0.2393 0.21 0.23 37,058
01/12/2015 0.25 0.25 0.2002 0.2299 57,900
01/09/2015 0.202 0.23 0.202 0.22 35,986
01/08/2015 0.212 0.212 0.202 0.202 11,847
01/07/2015 0.21 0.22 0.2022 0.212 66,334
01/06/2015 0.2101 0.2397 0.2012 0.2053 77,586
01/05/2015 0.24 0.24 0.21 0.2199 44,645
01/02/2015 0.217 0.2397 0.21 0.2338 45,154
12/31/2014 0.2138 0.22 0.2 0.217 197,510
12/30/2014 0.2201 0.25 0.2131 0.2201 174,343
12/29/2014 0.23 0.2488 0.22 0.2371 178,046
12/26/2014 0.2202 0.23 0.22 0.221 69,719
12/24/2014 0.2301 0.25 0.23 0.2399 72,116
12/23/2014 0.2999 0.3 0.23 0.2511 258,699
12/22/2014 0.3 0.3 0.27 0.2899 334,112
12/19/2014 0.25 0.285 0.21 0.2601 415,129
12/18/2014 0.3 0.3 0.2 0.2201 518,332
12/17/2014 0.174 0.25 0.155 0.25 199,831
12/16/2014 0.1402 0.1993 0.1402 0.155 133,985
12/15/2014 0.1612 0.1799 0.14 0.1402 110,522
12/12/2014 0.1649 0.18 0.15 0.1612 150,713
12/11/2014 0.17 0.18 0.151 0.1673 97,496
12/10/2014 0.18 0.2 0.152 0.16 242,008
12/09/2014 0.205 0.205 0.1695 0.18 311,018
12/08/2014 0.255 0.255 0.1611 0.185 762,810
12/05/2014 0.28 0.2999 0.22 0.25 194,509
12/04/2014 0.2999 0.3 0.265 0.2806 102,885
12/03/2014 0.24 0.3 0.21 0.2698 245,910
12/02/2014 0.25 0.26 0.2201 0.2376 113,572
12/01/2014 0.25 0.2675 0.2126 0.236 256,582
11/28/2014 0.28 0.2936 0.23 0.265 379,604
11/26/2014 0.3799 0.3799 0.3432 0.35 89,873
11/25/2014 0.36 0.38 0.3301 0.3785 96,696
11/24/2014 0.4 0.4 0.3302 0.3768 226,611
11/21/2014 0.4212 0.4596 0.39 0.3997 266,543
11/20/2014 0.4501 0.48 0.4 0.425 90,037
11/19/2014 0.4601 0.465 0.46 0.4629 57,623
11/18/2014 0.5 0.52 0.46 0.465 154,118
11/17/2014 0.6 0.6 0.5 0.51 237,213
11/14/2014 0.5801 0.67 0.55 0.61 196,704
11/13/2014 0.6199 0.6302 0.54 0.6302 92,291
11/12/2014 0.608 0.62 0.6 0.6101 14,174
11/11/2014 0.5801 0.62 0.58 0.6 95,180
11/10/2014 0.6215 0.66 0.61 0.6101 22,093
11/07/2014 0.64 0.66 0.6095 0.66 18,206
11/06/2014 0.65 0.697 0.6119 0.66 14,539
11/05/2014 0.5801 0.678 0.58 0.6201 35,653
11/04/2014 0.66 0.677 0.59 0.604 121,882
11/03/2014 0.74 0.757 0.68 0.68 69,778
10/31/2014 0.7 0.74 0.68 0.74 66,770
10/30/2014 0.7 0.75 0.6801 0.6956 56,243
10/29/2014 0.68 0.72 0.68 0.7 40,386
10/28/2014 0.7 0.75 0.6511 0.6801 68,316
10/27/2014 0.76 0.76 0.6807 0.7349 19,077
10/24/2014 0.838 0.84 0.706 0.76 44,192
10/23/2014 0.83 0.85 0.83 0.845 38,581
10/22/2014 0.83 0.83 0.77 0.8 108,880
10/21/2014 0.79 0.83 0.72 0.7901 112,550
10/20/2014 0.68 0.719 0.65 0.7 122,916
10/17/2014 0.835 0.86 0.68 0.68 170,399
10/16/2014 0.8 0.8404 0.7 0.77 163,670
10/15/2014 0.7399 0.8 0.6701 0.8 71,863
10/14/2014 0.73 0.73 0.6476 0.693 158,374
10/13/2014 0.8 0.82 0.7107 0.7205 122,425
10/10/2014 0.89 0.9363 0.7801 0.82 240,393
10/09/2014 1.0568 1.0568 0.9 0.91 53,561
10/08/2014 1 1.01 0.92 0.9948 136,547
10/07/2014 0.99 1.01 0.99 0.99 63,650
10/06/2014 1.02 1.02 0.96 1.02 90,306
10/03/2014 1.1 1.1 0.99 1.01 125,476
10/02/2014 1.06 1.09 1.02 1.08 103,384
10/01/2014 1.18 1.18 1.06 1.06 149,666
09/30/2014 1.2 1.26 1.16 1.18 86,474
09/29/2014 1.23 1.27 1.21 1.21 32,426
09/26/2014 1.22 1.3 1.22 1.25 47,031
09/25/2014 1.32 1.37 1.22 1.23 111,039
09/24/2014 1.32 1.34 1.29 1.32 51,370
09/23/2014 1.35 1.38 1.29 1.3 24,918
09/22/2014 1.41 1.47 1.33 1.33 53,611
09/19/2014 1.46 1.473 1.39 1.43 74,852
09/18/2014 1.45 1.5 1.43 1.47 60,687
09/17/2014 1.42 1.47 1.4001 1.46 72,055
09/16/2014 1.47 1.49 1.39 1.42 82,131
09/15/2014 1.49 1.5132 1.43 1.47 68,808
09/12/2014 1.55 1.5585 1.51 1.52 34,154
09/11/2014 1.5 1.5501 1.5 1.53 75,307
09/10/2014 1.49 1.55 1.49 1.49 44,497
09/09/2014 1.47 1.52 1.41 1.47 56,549
09/08/2014 1.47 1.54 1.47 1.47 124,654
09/05/2014 1.46 1.48 1.46 1.46 25,918
09/04/2014 1.43 1.48 1.43 1.45 151,585
09/03/2014 1.45 1.47 1.36 1.44 47,923
09/02/2014 1.49 1.5 1.44 1.46 47,260
08/29/2014 1.44 1.52 1.416 1.47 23,341
08/28/2014 1.47 1.55 1.44 1.46 53,514
08/27/2014 1.5 1.5 1.44 1.49 70,263
08/26/2014 1.54 1.59 1.4645 1.5 200,743
08/25/2014 1.55 1.6 1.53 1.55 42,259
08/22/2014 1.58 1.6211 1.57 1.57 12,299
08/21/2014 1.6 1.67 1.53 1.55 181,712
08/20/2014 1.62 1.68 1.57 1.63 43,006
08/19/2014 1.5901 1.69 1.5901 1.64 26,345
08/18/2014 1.68 1.77 1.6 1.6 182,521
08/15/2014 1.69 1.87 1.56 1.6 356,836
08/14/2014 1.516 1.59 1.51 1.53 26,565
08/13/2014 1.55 1.601 1.5499 1.55 15,918
08/12/2014 1.63 1.648 1.52 1.53 14,327
08/11/2014 1.51 1.63 1.51 1.58 47,240
08/08/2014 1.5 1.6045 1.5 1.52 39,640
08/07/2014 1.55 1.6299 1.5 1.5 45,004
08/06/2014 1.47 1.64 1.4204 1.53 65,520
08/05/2014 1.61 1.61 1.49 1.5 79,232
08/04/2014 1.62 1.62 1.51 1.58 113,318
08/01/2014 1.6 1.65 1.6 1.63 29,642
07/31/2014 1.6 1.6729 1.6 1.64 45,633
07/30/2014 1.75 1.75 1.64 1.65 64,865
07/29/2014 1.66 1.75 1.63 1.71 59,440
07/28/2014 1.68 1.7 1.61 1.69 52,899
07/25/2014 1.64 1.76 1.58 1.65 149,870
07/24/2014 1.61 1.687 1.51 1.65 125,195
07/23/2014 1.62 1.65 1.56 1.62 111,439
07/22/2014 1.63 1.65 1.59 1.61 72,901
07/21/2014 1.69 1.69 1.59 1.59 32,181
07/18/2014 1.66 1.69 1.51 1.69 100,828
07/17/2014 1.71 1.717 1.64 1.7 14,304
07/16/2014 1.7 1.73 1.62 1.72 45,807
07/15/2014 1.71 1.8 1.68 1.7 89,465
07/14/2014 1.7 1.74 1.6678 1.73 53,576
07/11/2014 1.64 1.74 1.62 1.7 85,130
07/10/2014 1.6 1.69 1.56 1.63 164,952
07/09/2014 1.67 1.67 1.6 1.62 66,549
07/08/2014 1.7 1.7601 1.57 1.63 281,890
07/07/2014 1.77 1.81 1.7 1.7 175,739
07/03/2014 1.81 1.83 1.72 1.76 122,644
07/02/2014 1.79 1.84 1.779 1.8 118,904
07/01/2014 1.79 1.79 1.76 1.79 41,694
06/30/2014 1.83 1.83 1.76 1.76 50,542
06/27/2014 1.84 1.86 1.77 1.85 172,708
06/26/2014 1.97 1.97 1.8 1.87 142,706
06/25/2014 1.86 1.97 1.86 1.9498 174,142
06/24/2014 2.08 2.08 1.86 1.88 288,198
06/23/2014 2.1 2.18 2.05 2.0601 450,724
06/20/2014 1.99 2.21 1.98 2.05 926,612
06/19/2014 1.82 2.02 1.8 1.96 370,145
06/18/2014 1.85 1.9 1.82 1.85 166,049
06/17/2014 1.9 1.98 1.82 1.96 231,881
06/16/2014 1.73 2.04 1.72 1.89 556,976
06/13/2014 1.73 1.75 1.61 1.74 199,427
06/12/2014 1.75 1.78 1.71 1.73 120,453
06/11/2014 1.83 1.84 1.72 1.72 231,673
06/10/2014 1.8 1.84 1.72 1.82 194,609
06/09/2014 1.79 1.96 1.72 1.82 564,497
06/06/2014 1.81 1.88 1.71 1.79 384,463
06/05/2014 1.9 1.94 1.7 1.8 636,669
06/04/2014 1.61 1.87 1.51 1.82 1,442,699
06/03/2014 1.29 2.72 1.27 1.65 8,197,432
06/02/2014 1.23 1.26 1.22 1.24 26,331
05/30/2014 1.24 1.27 1.22 1.23 22,706
05/29/2014 1.28 1.28 1.21 1.23 53,495
05/28/2014 1.29 1.29 1.26 1.28 33,331
05/27/2014 1.25 1.2884 1.25 1.28 40,629
05/23/2014 1.22 1.28 1.22 1.25 32,568
05/22/2014 1.23 1.28 1.2 1.2233 38,150
05/21/2014 1.21 1.26 1.17 1.24 76,043
05/20/2014 1.21 1.27 1.14 1.2 200,525
05/19/2014 1.25 1.2618 1.2 1.22 91,964
05/16/2014 1.26 1.29 1.23 1.26 152,798
05/15/2014 1.3 1.3 1.26 1.26 28,115
05/14/2014 1.27 1.35 1.26 1.29 83,444
05/13/2014 1.3 1.35 1.26 1.3 67,579
05/12/2014 1.3 1.339 1.26 1.27 88,509
05/09/2014 1.31 1.31 1.273 1.2999 24,286
05/08/2014 1.3 1.32 1.27 1.27 57,820
05/07/2014 1.26 1.34 1.26 1.3 78,023
05/06/2014 1.2699 1.2863 1.25 1.26 27,135
05/05/2014 1.34 1.34 1.26 1.27 27,680
05/02/2014 1.3 1.35 1.263 1.28 78,743
05/01/2014 1.27 1.3597 1.25 1.32 99,056
04/30/2014 1.26 1.2856 1.24 1.24 57,320
04/29/2014 1.25 1.28 1.24 1.25 32,975
04/28/2014 1.35 1.35 1.25 1.27 23,958
04/25/2014 1.36 1.36 1.3 1.32 40,508
04/24/2014 1.34 1.36 1.34 1.36 18,749
04/23/2014 1.37 1.3788 1.3109 1.34 78,671
04/22/2014 1.3 1.38 1.3 1.34 225,047
04/21/2014 1.26 1.34 1.2526 1.32 126,551
04/17/2014 1.25 1.28 1.24 1.28 127,601
04/16/2014 1.18 1.25 1.16 1.23 67,102
04/15/2014 1.21 1.23 1.15 1.15 100,826
04/14/2014 1.21 1.23 1.17 1.18 29,211
04/11/2014 1.225 1.24 1.16 1.2 54,046
04/10/2014 1.27 1.2701 1.2 1.21 127,648
04/09/2014 1.26 1.369 1.19 1.29 226,525
04/08/2014 1.211 1.28 1.21 1.22 59,829
04/07/2014 1.22 1.26 1.22 1.22 39,077
04/04/2014 1.2 1.29 1.17 1.25 85,817
04/03/2014 1.22 1.29 1.18 1.22 155,195
04/02/2014 1.3 1.311 1.23 1.24 93,137
04/01/2014 1.3 1.3325 1.25 1.27 344,072
03/31/2014 1.35 1.41 1.28 1.35 120,940
03/28/2014 1.39 1.3958 1.28 1.3 91,084
03/27/2014 1.28 1.36 1.27 1.36 100,123
03/26/2014 1.38 1.4181 1.26 1.26 115,483
03/25/2014 1.44 1.46 1.383 1.4 46,580
03/24/2014 1.52 1.56 1.34 1.41 238,047
03/21/2014 1.46 1.6 1.43 1.55 482,458
03/20/2014 1.39 1.541 1.37 1.51 508,585
03/19/2014 1.39 1.4 1.321 1.37 93,748
03/18/2014 1.26 1.4 1.23 1.38 252,879
03/17/2014 1.28 1.39 1.26 1.39 338,783
03/14/2014 1.21 1.26 1.19 1.26 94,457
03/13/2014 1.28 1.28 1.18 1.19 95,420
03/12/2014 1.25 1.32 1.2 1.27 39,250
03/11/2014 1.39 1.39 1.22 1.25 95,665
03/10/2014 1.31 1.36 1.28 1.35 108,249
03/07/2014 1.38 1.38 1.32 1.32 108,717
03/06/2014 1.42 1.44 1.2613 1.38 173,954
03/05/2014 1.44 1.48 1.36 1.39 272,936
03/04/2014 1.38 1.53 1.38 1.49 634,742
03/03/2014 1.39 1.43 1.33 1.35 238,344
02/28/2014 1.33 1.43 1.29 1.38 369,075
02/27/2014 1.3 1.35 1.27 1.32 72,843
02/26/2014 1.25 1.4 1.22 1.29 282,683
02/25/2014 1.31 1.33 1.25 1.28 153,300
02/24/2014 1.2 1.34 1.2 1.32 258,343
02/21/2014 1.2 1.22 1.18 1.2 130,464
02/20/2014 1.25 1.29 1.16 1.19 190,543
02/19/2014 1.39 1.3997 1.1 1.26 248,859
02/18/2014 1.39 1.44 1.25 1.37 494,304
02/14/2014 1.13 1.45 1.13 1.39 1,113,798
02/13/2014 1.13 1.16 1.09 1.13 217,797
02/12/2014 1.02 1.18 1.02 1.14 594,028
02/11/2014 1.03 1.05 1.01 1.0499 163,047
02/10/2014 1 1.07 1 1.02 567,729
02/07/2014 0.99 1.05 0.99 1.02 145,883
02/06/2014 1.05 1.05 0.98 0.98 152,887
02/05/2014 1.02 1.05 1 1.03 101,239
02/04/2014 1.05 1.0799 1 1.04 129,260
02/03/2014 1 1.05 0.95 1.04 237,414
01/31/2014 1.06 1.06 0.99 0.9964 73,297
01/30/2014 1.07 1.0798 1.03 1.05 204,228
01/29/2014 1 1.09 1 1.05 477,968
01/28/2014 1.0291 1.04 1 1 60,908
01/27/2014 1.01 1.0443 1 1 168,738
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?