Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Saratoga Investment Corp (NY: SAR )

23.74 +0.20 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	6.399	6.399	6.350	6.369	11,066	-0.04(-0.64%)
Oct 26, 2012	6.392	6.410	6.410	6.410	2,551	+0.04(+0.66%)
Oct 25, 2012	6.512	6.512	6.348	6.368	5,178	-0.14(-2.17%)
Oct 24, 2012	6.396	6.523	6.396	6.509	9,708	+0.14(+2.22%)
Oct 22, 2012	6.364	6.368	6.368	6.368	5,669	-0.00(-0.00%)
Oct 19, 2012	6.368	6.385	6.368	6.368	6,661	-0.05(-0.81%)
Oct 18, 2012	6.350	6.420	6.350	6.420	1,275	+0.01(+0.21%)
Oct 17, 2012	6.406	6.406	6.406	6.406	1,133	+0.06(+0.89%)
Oct 16, 2012	6.339	6.350	6.339	6.350	1,544	+0.04(+0.56%)
Oct 15, 2012	6.262	6.339	6.262	6.315	24,525	+0.05(+0.85%)
Oct 12, 2012	6.315	6.315	6.262	6.262	6,579	-0.05(-0.84%)
Oct 11, 2012	6.297	6.315	6.297	6.315	949	+0.05(+0.73%)
Oct 10, 2012	6.269	6.269	6.269	6.269	283	+0.01(+0.11%)
Oct 09, 2012	6.265	6.272	6.262	6.262	3,030	-0.03(-0.50%)
Oct 08, 2012	6.283	6.339	6.283	6.293	12,492	-0.02(-0.34%)
Oct 04, 2012	6.315	6.315	6.315	6.315	0	+0.02(+0.28%)
Oct 03, 2012	6.297	6.297	6.297	6.297	1,114	-0.02(-0.28%)
Oct 02, 2012	6.350	6.350	6.301	6.315	7,698	-0.14(-2.13%)
Oct 01, 2012	6.452	6.452	6.452	6.452	2,341	-0.00(-0.01%)
Sep 28, 2012	6.470	6.482	6.301	6.453	5,283	-0.06(-0.91%)
Sep 27, 2012	6.237	6.512	6.237	6.512	1,369	+0.37(+5.97%)
Sep 26, 2012	6.265	6.265	6.140	6.145	5,703	-0.08(-1.29%)
Sep 24, 2012	6.234	6.226	6.226	6.226	3,401	+0.05(+0.85%)
Sep 21, 2012	6.135	6.183	6.135	6.174	15,276	+0.04(+0.59%)
Sep 20, 2012	6.075	6.244	6.075	6.138	3,118	+0.14(+2.28%)
Sep 19, 2012	6.001	6.001	6.001	6.001	566	-0.03(-0.53%)
Sep 18, 2012	6.029	6.138	6.015	6.032	12,441	-0.00(-0.03%)
Sep 17, 2012	6.114	6.135	6.028	6.034	3,812	-0.05(-0.84%)
Sep 14, 2012	5.997	6.241	5.997	6.085	3,455	+0.05(+0.88%)
Sep 13, 2012	6.006	6.032	5.997	6.032	6,998	-0.00(-0.01%)
Sep 11, 2012	6.004	6.033	6.033	6.033	6,803	+0.04(+0.59%)
Sep 10, 2012	5.958	5.998	5.958	5.998	1,471	+0.00(+0.01%)
Sep 07, 2012	5.934	6.050	5.927	5.997	4,626	+0.07(+1.19%)
Sep 06, 2012	6.015	6.015	5.884	5.927	3,520	-0.10(-1.70%)
Sep 05, 2012	6.029	6.029	6.029	6.029	683	-0.02(-0.35%)
Sep 04, 2012	5.905	6.050	5.902	6.050	7,670	+0.23(+3.94%)
Aug 31, 2012	5.997	6.046	5.821	5.821	19,082	-0.10(-1.61%)
Aug 30, 2012	5.916	5.916	5.916	5.916	1,023	-0.10(-1.70%)
Aug 29, 2012	6.018	6.018	6.018	6.018	1,984	+0.00(+0.00%)
Aug 27, 2012	6.040	6.040	5.884	6.018	3,727	-0.01(-0.23%)
Aug 24, 2012	6.032	6.032	6.032	6.032	2,267	-0.03(-0.52%)
Aug 23, 2012	6.068	6.068	6.064	6.064	566	+0.03(+0.52%)
Aug 22, 2012	6.032	6.032	6.032	6.032	1,148	+0.00(+0.00%)
Aug 21, 2012	5.838	6.049	5.796	6.032	17,606	+0.12(+2.09%)
Aug 20, 2012	5.976	5.976	5.830	5.909	5,952	+0.02(+0.32%)
Aug 17, 2012	5.941	6.004	5.890	5.890	20,494	-0.08(-1.32%)
Aug 14, 2012	5.969	5.969	5.969	5.969	1,133	-0.05(-0.82%)
Aug 11, 2012		6.018	6.018	6.018	0	+0.00(+0.00%)
Aug 10, 2012	6.018	6.018	6.018	6.018	294	-0.01(-0.12%)
Aug 09, 2012	6.025	6.025	6.018	6.025	1,984	+0.05(+0.84%)
Aug 08, 2012	5.927	5.988	5.927	5.975	2,701	+0.04(+0.76%)
Aug 07, 2012	5.930	5.930	5.930	5.930	1,845	-0.04(-0.65%)
Aug 06, 2012	5.958	5.969	5.958	5.969	3,554	+0.04(+0.71%)
Aug 03, 2012	5.972	5.972	5.927	5.927	566	-0.01(-0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Saratoga Investment Corp (NY: SAR )

Historical Prices