Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saratoga Investment Corp (NY: SAF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 25.94 25.94 25.84 25.90 795 -0.05(-0.19%)
Jul 30, 2019 25.74 25.95 25.70 25.95 2,337 +0.20(+0.78%)
Jul 29, 2019 25.75 25.92 25.75 25.75 5,525 -0.12(-0.46%)
Jul 26, 2019 25.85 25.95 25.78 25.87 5,400 +0.07(+0.29%)
Jul 25, 2019 25.80 25.84 25.55 25.80 5,757 -0.04(-0.17%)
Jul 24, 2019 25.74 25.84 25.72 25.84 1,625 +0.00(+0.00%)
Jul 23, 2019 25.84 25.84 25.84 25.84 252 +0.10(+0.39%)
Jul 22, 2019 25.84 25.84 25.74 25.74 862 -0.06(-0.23%)
Jul 19, 2019 25.80 25.80 25.74 25.80 900 -0.04(-0.15%)
Jul 18, 2019 25.69 25.84 25.69 25.84 1,554 +0.00(+0.00%)
Jul 17, 2019 25.71 25.84 25.71 25.84 593 -0.01(-0.02%)
Jul 16, 2019 25.84 25.85 25.84 25.85 1,860 +0.08(+0.29%)
Jul 15, 2019 25.85 25.85 25.70 25.77 12,438 -0.18(-0.69%)
Jul 12, 2019 25.91 25.97 25.91 25.95 1,800 +0.10(+0.39%)
Jul 11, 2019 25.85 25.85 25.84 25.85 3,544 -0.04(-0.15%)
Jul 10, 2019 25.68 25.89 25.67 25.89 7,828 +0.11(+0.41%)
Jul 09, 2019 25.78 25.78 15 +0.00(+0.00%)
Jul 08, 2019 25.60 25.89 25.54 25.78 7,803 +0.09(+0.36%)
Jul 05, 2019 25.48 25.69 25.48 25.69 1,800 -0.05(-0.19%)
Jul 03, 2019 25.37 25.76 25.37 25.74 3,600 +0.10(+0.38%)
Jul 02, 2019 25.44 25.68 25.44 25.64 2,222 +0.04(+0.17%)
Jul 01, 2019 25.60 25.62 25.49 25.60 3,217 +0.10(+0.38%)
Jun 28, 2019 25.60 25.62 25.50 25.50 4,800 -0.11(-0.43%)
Jun 27, 2019 25.49 25.62 25.49 25.61 541 +0.07(+0.28%)
Jun 26, 2019 25.47 25.62 25.36 25.54 7,807 +0.02(+0.08%)
Jun 25, 2019 25.60 25.60 25.40 25.52 5,511 -0.12(-0.47%)
Jun 24, 2019 25.59 25.64 25.59 25.64 384 +0.05(+0.19%)
Jun 21, 2019 25.59 25.59 25.59 25.59 100 +0.04(+0.16%)
Jun 20, 2019 25.62 25.62 25.55 25.55 2,176 +0.05(+0.20%)
Jun 19, 2019 25.41 25.51 25.41 25.50 1,853 -0.04(-0.16%)
Jun 18, 2019 25.54 25.54 25.46 25.54 5,065 +0.05(+0.20%)
Jun 17, 2019 25.35 25.49 25.35 25.49 1,952 +0.09(+0.36%)
Jun 14, 2019 25.29 25.42 25.29 25.40 2,200 +0.02(+0.07%)
Jun 13, 2019 25.25 25.38 25.25 25.38 2,530 +0.08(+0.32%)
Jun 12, 2019 25.35 25.35 25.30 25.30 16,159 +0.02(+0.08%)
Jun 11, 2019 25.25 25.35 25.25 25.28 2,193 -0.02(-0.08%)
Jun 10, 2019 25.30 25.35 25.28 25.30 12,616 -0.05(-0.20%)
Jun 07, 2019 25.35 25.35 25.35 25.35 1,200 +0.00(+0.00%)
Jun 06, 2019 25.27 25.35 25.27 25.35 3,585 +0.06(+0.24%)
Jun 05, 2019 25.27 25.29 25.26 25.29 918 +0.09(+0.36%)
Jun 04, 2019 25.26 25.27 25.20 25.20 4,409 -0.05(-0.20%)
Jun 03, 2019 25.28 25.28 25.23 25.25 12,630 -0.03(-0.12%)
May 31, 2019 25.25 25.28 25.24 25.28 2,900 -0.02(-0.08%)
May 30, 2019 25.27 25.30 25.24 25.30 17,242 +0.00(+0.00%)
May 29, 2019 25.30 25.32 25.28 25.30 11,193 +0.01(+0.04%)
May 28, 2019 25.29 25.29 25.25 25.29 9,196 +0.00(+0.00%)
May 24, 2019 25.30 25.30 25.29 25.29 1,000 -0.01(-0.04%)
May 23, 2019 25.23 25.30 25.23 25.30 16,966 +0.02(+0.07%)
May 22, 2019 25.26 25.30 25.25 25.28 10,828 -0.02(-0.07%)
May 21, 2019 25.30 25.30 25.23 25.30 15,431 +0.03(+0.11%)
May 20, 2019 25.24 25.33 25.24 25.27 2,660 -0.01(-0.03%)
May 17, 2019 25.29 25.29 25.23 25.28 6,400 +0.03(+0.12%)
May 16, 2019 25.24 25.25 25.17 25.25 34,957 +0.03(+0.12%)
May 15, 2019 25.18 25.25 25.15 25.22 8,547 +0.02(+0.08%)
May 14, 2019 25.20 25.24 25.07 25.20 10,592 -0.35(-1.37%)
May 13, 2019 25.55 25.55 25.53 25.55 11,160 +0.00(+0.00%)
May 10, 2019 25.55 25.55 25.49 25.55 19,900 +0.00(+0.00%)
May 09, 2019 25.59 25.68 25.43 25.55 74,762 -0.16(-0.62%)
May 08, 2019 25.71 25.71 25.71 25.71 405 +0.00(+0.00%)
May 07, 2019 25.71 25.71 25.71 25.71 278 +0.01(+0.04%)
May 06, 2019 25.70 25.70 25.70 25.70 391 +0.01(+0.04%)
May 03, 2019 25.69 25.69 25.69 25.69 100 +0.00(+0.00%)
May 02, 2019 25.72 25.72 25.56 25.69 1,174 +0.07(+0.29%)
May 01, 2019 25.62 25.62 25.62 25.62 106 +0.00(+0.00%)
Apr 30, 2019 25.68 25.71 25.55 25.62 2,253 -0.13(-0.51%)
Apr 29, 2019 25.75 25.75 25.75 25.75 180 +0.05(+0.19%)
Apr 26, 2019 25.75 25.75 25.63 25.70 3,600 -0.05(-0.19%)
Apr 25, 2019 25.55 25.75 25.55 25.75 618 +0.25(+0.98%)
Apr 24, 2019 25.50 25.50 63 +0.00(+0.00%)
Apr 23, 2019 25.78 25.78 25.50 25.50 2,335 -0.13(-0.50%)
Apr 22, 2019 25.52 25.63 25.52 25.63 1,159 -0.00(-0.00%)
Apr 18, 2019 25.44 25.63 25.44 25.63 1,100 -0.00(-0.02%)
Apr 17, 2019 25.70 25.70 25.51 25.63 2,246 +0.03(+0.11%)
Apr 16, 2019 25.57 25.78 25.40 25.61 4,112 +0.15(+0.59%)
Apr 15, 2019 25.42 25.45 25.42 25.45 755 -0.08(-0.33%)
Apr 12, 2019 25.40 25.57 25.40 25.54 3,300 +0.05(+0.19%)
Apr 11, 2019 25.42 25.49 25.42 25.49 5,242 -0.08(-0.31%)
Apr 10, 2019 25.49 25.58 25.43 25.57 523 -0.01(-0.04%)
Apr 09, 2019 25.52 25.58 25.52 25.58 788 +0.08(+0.31%)
Apr 08, 2019 25.47 25.50 25.47 25.50 2,224 +0.20(+0.79%)
Apr 05, 2019 25.30 25.30 25.29 25.30 1,100 -0.07(-0.28%)
Apr 04, 2019 25.36 25.45 25.25 25.37 6,036 -0.07(-0.28%)
Apr 03, 2019 25.56 25.56 25.44 25.44 2,230 -0.12(-0.48%)
Apr 02, 2019 25.37 25.98 25.36 25.56 14,853 +0.12(+0.48%)
Apr 01, 2019 25.30 25.44 25.30 25.44 3,856 +0.05(+0.20%)
Mar 29, 2019 25.40 25.40 25.39 25.39 500 -0.01(-0.04%)
Mar 28, 2019 25.44 25.44 25.40 25.40 1,320 +0.03(+0.10%)
Mar 27, 2019 25.10 25.38 25.10 25.38 2,377 -0.04(-0.14%)
Mar 26, 2019 25.26 25.41 25.26 25.41 1,996 +0.13(+0.52%)
Mar 25, 2019 25.27 25.29 25.23 25.28 1,929 +0.01(+0.04%)
Mar 22, 2019 25.27 25.27 25.15 25.27 5,300 +0.02(+0.08%)
Mar 21, 2019 25.20 25.25 25.20 25.25 11,180 +0.09(+0.38%)
Mar 20, 2019 25.04 25.16 25.00 25.16 5,271 +0.09(+0.35%)
Mar 19, 2019 25.09 25.19 25.02 25.07 7,799 -0.03(-0.12%)
Mar 18, 2019 25.17 25.25 25.00 25.10 22,342 -0.12(-0.48%)
Mar 15, 2019 25.20 25.22 25.13 25.22 5,600 +0.02(+0.08%)
Mar 14, 2019 25.14 25.20 25.10 25.20 3,818 +0.00(+0.00%)
Mar 13, 2019 25.15 25.20 25.15 25.20 3,632 +0.05(+0.20%)
Mar 12, 2019 25.15 25.15 25.15 25.15 20 +0.00(+0.00%)
Mar 11, 2019 25.19 25.19 25.14 25.15 1,825 +0.05(+0.19%)
Mar 08, 2019 25.11 25.15 25.02 25.10 6,200 -0.05(-0.19%)
Mar 07, 2019 25.00 25.15 25.00 25.15 7,228 +0.18(+0.72%)
Mar 06, 2019 25.05 25.05 24.93 24.97 13,029 -0.15(-0.58%)
Mar 05, 2019 25.10 25.15 25.02 25.12 11,295 +0.10(+0.38%)
Mar 04, 2019 24.94 25.10 24.87 25.02 12,755 -0.10(-0.40%)
Mar 01, 2019 24.99 25.21 24.90 25.12 8,600 +0.18(+0.73%)
Feb 28, 2019 24.99 24.99 24.94 24.94 12,049 -0.05(-0.21%)
Feb 27, 2019 24.99 25.00 24.93 24.99 18,864 +0.01(+0.04%)
Feb 26, 2019 25.02 25.04 24.96 24.98 12,098 +0.09(+0.36%)
Feb 25, 2019 25.00 25.05 24.87 24.89 7,051 -0.13(-0.52%)
Feb 22, 2019 25.00 25.12 25.00 25.02 8,500 +0.04(+0.16%)
Feb 21, 2019 25.00 25.06 24.88 24.98 20,728 +0.11(+0.44%)
Feb 20, 2019 24.91 25.06 24.80 24.87 27,297 -0.08(-0.32%)
Feb 19, 2019 25.02 25.02 24.92 24.95 17,309 -0.13(-0.52%)
Feb 15, 2019 24.90 25.19 24.90 25.08 21,900 +0.21(+0.85%)
Feb 14, 2019 24.85 24.94 24.80 24.87 19,973 -0.28(-1.12%)
Feb 13, 2019 25.17 25.17 25.15 25.15 6,912 +0.00(+0.00%)
Feb 12, 2019 25.15 25.17 25.10 25.15 13,214 +0.05(+0.20%)
Feb 11, 2019 25.03 25.10 25.03 25.10 8,242 +0.05(+0.20%)
Feb 08, 2019 24.88 25.09 24.86 25.05 9,600 -0.05(-0.20%)
Feb 07, 2019 24.95 25.10 24.85 25.10 31,484 +0.12(+0.50%)
Feb 06, 2019 24.95 25.00 24.88 24.98 10,911 -0.02(-0.10%)
Feb 05, 2019 24.95 25.00 24.84 25.00 21,986 +0.10(+0.40%)
Feb 04, 2019 24.88 25.19 24.75 24.90 50,202 +0.00(+0.00%)
Feb 01, 2019 24.99 24.99 24.62 24.90 242,400 -0.45(-1.78%)
Jan 31, 2019 25.35 25.35 25.20 25.35 1,654 -0.20(-0.78%)
Jan 30, 2019 25.19 25.66 25.19 25.55 9,222 +0.42(+1.66%)
Jan 29, 2019 25.15 25.15 25.13 25.13 6,252 +0.02(+0.07%)
Jan 28, 2019 25.12 25.12 25.07 25.12 7,468 -0.00(-0.02%)
Jan 25, 2019 25.13 25.13 25.12 25.12 1,600 -0.00(-0.01%)
Jan 24, 2019 25.04 25.12 25.00 25.12 3,983 +0.12(+0.49%)
Jan 23, 2019 25.00 25.00 24.99 25.00 1,959 +0.09(+0.36%)
Jan 22, 2019 24.91 24.91 24.91 24.91 1,031 -0.06(-0.24%)
Jan 18, 2019 25.04 25.04 24.96 24.97 900 -0.06(-0.24%)
Jan 17, 2019 25.05 25.10 24.95 25.03 4,365 +0.14(+0.54%)
Jan 16, 2019 25.05 25.05 24.89 24.89 1,582 -0.21(-0.86%)
Jan 15, 2019 25.11 25.11 25.11 25.11 55 +0.00(+0.00%)
Jan 14, 2019 25.11 25.11 25.11 25.11 1,040 -0.14(-0.55%)
Jan 11, 2019 25.25 25.25 25.25 25.25 100 +0.06(+0.24%)
Jan 10, 2019 24.97 25.40 24.97 25.19 7,493 +0.21(+0.84%)
Jan 09, 2019 24.89 24.99 24.89 24.98 2,468 +0.13(+0.52%)
Jan 08, 2019 24.85 24.85 24.85 24.85 38 +0.00(+0.00%)
Jan 07, 2019 24.38 24.95 24.38 24.85 1,570 +0.05(+0.20%)
Jan 04, 2019 24.80 24.80 24.80 24.80 100 +0.11(+0.43%)
Jan 03, 2019 24.61 24.69 24.61 24.69 1,117 +0.31(+1.28%)
Jan 02, 2019 23.60 24.38 23.60 24.38 3,446 +0.88(+3.74%)
Dec 31, 2018 23.50 23.50 23.50 23.50 100 +0.00(+0.00%)
Dec 28, 2018 23.39 23.80 23.27 23.50 30,500 +0.43(+1.86%)
Dec 27, 2018 23.62 24.50 23.01 23.07 2,855 -0.74(-3.09%)
Dec 26, 2018 23.75 24.23 23.66 23.81 4,008 -0.71(-2.91%)
Dec 24, 2018 24.40 24.52 24.40 24.52 1,200 +0.22(+0.91%)
Dec 21, 2018 24.38 24.44 24.30 24.30 13,800 +0.04(+0.16%)
Dec 20, 2018 24.30 24.69 24.26 24.26 6,641 -0.04(-0.16%)
Dec 19, 2018 24.59 24.59 23.85 24.30 6,873 -0.39(-1.56%)
Dec 18, 2018 24.69 24.72 24.60 24.69 1,224 +0.09(+0.35%)
Dec 17, 2018 24.89 24.89 24.57 24.60 2,753 -0.20(-0.81%)
Dec 14, 2018 24.85 25.19 24.80 24.80 3,400 -0.20(-0.80%)
Dec 13, 2018 25.00 25.00 25.00 25.00 1,203 +0.03(+0.12%)
Dec 12, 2018 24.97 24.97 24.97 24.97 292 -0.25(-1.01%)
Dec 11, 2018 24.95 25.22 24.95 25.22 2,700 +0.32(+1.28%)
Dec 10, 2018 24.90 24.90 24.90 24.90 209 -0.04(-0.14%)
Dec 07, 2018 24.94 24.94 24.94 24.94 100 +0.00(+0.00%)
Dec 06, 2018 25.00 25.00 24.80 24.94 3,764 +0.07(+0.28%)
Dec 04, 2018 25.05 25.08 24.87 24.87 5,300 -0.13(-0.52%)
Dec 03, 2018 24.94 25.00 24.94 25.00 488 -0.00(-0.00%)
Nov 30, 2018 25.13 25.13 25.00 25.00 6,200 -0.01(-0.04%)
Nov 29, 2018 25.10 25.15 25.01 25.01 4,005 -0.09(-0.36%)
Nov 28, 2018 25.16 25.16 25.05 25.10 5,824 +0.06(+0.24%)
Nov 27, 2018 24.89 25.12 24.87 25.04 27,074 +0.24(+0.97%)
Nov 26, 2018 24.90 24.90 24.80 24.80 1,932 -0.05(-0.20%)
Nov 23, 2018 24.85 24.85 24.85 24.85 200 -0.00(-0.00%)
Nov 21, 2018 24.85 24.85 24.85 0 -0.03(-0.11%)
Nov 20, 2018 24.90 24.90 24.83 24.88 1,207 -0.08(-0.33%)
Nov 19, 2018 25.15 25.15 24.96 24.96 1,350 +0.00(+0.00%)
Nov 16, 2018 25.20 25.20 24.96 24.96 1,200 -0.04(-0.16%)
Nov 15, 2018 25.25 25.25 25.00 25.00 2,292 -0.10(-0.39%)
Nov 14, 2018 25.25 25.25 25.10 25.10 539 -0.37(-1.44%)
Nov 13, 2018 25.33 25.63 25.33 25.46 26,464 +0.18(+0.69%)
Nov 12, 2018 25.34 25.34 25.29 25.29 2,462 -0.06(-0.24%)
Nov 09, 2018 25.35 25.35 25.35 25.35 400 +0.15(+0.60%)
Nov 08, 2018 25.32 25.32 25.20 25.20 5,205 -0.15(-0.58%)
Nov 07, 2018 25.40 25.40 25.32 25.35 1,190 -0.05(-0.21%)
Nov 06, 2018 25.23 25.40 25.23 25.40 3,282 +0.09(+0.36%)
Nov 05, 2018 25.22 25.33 25.11 25.31 8,339 +0.07(+0.28%)
Nov 02, 2018 25.20 25.31 25.20 25.24 1,200 +0.01(+0.04%)
Nov 01, 2018 25.23 25.23 25.12 25.23 1,223 +0.05(+0.20%)
Oct 31, 2018 25.22 25.34 25.18 25.18 4,592 +0.08(+0.32%)
Oct 30, 2018 25.08 25.10 25.05 25.10 1,712 +0.00(+0.00%)
Oct 29, 2018 25.10 25.10 25.10 25.10 2,729 +0.15(+0.60%)
Oct 26, 2018 25.15 25.15 24.95 24.95 11,300 -0.23(-0.89%)
Oct 25, 2018 24.99 25.20 24.99 25.18 2,798 -0.07(-0.30%)
Oct 24, 2018 25.10 25.25 25.08 25.25 3,043 +0.00(+0.00%)
Oct 23, 2018 25.20 25.25 25.18 25.25 8,828 +0.01(+0.04%)
Oct 22, 2018 25.07 25.24 25.07 25.24 19,810 +0.15(+0.60%)
Oct 19, 2018 25.05 25.09 25.04 25.09 10,200 +0.14(+0.56%)
Oct 18, 2018 24.93 25.05 24.87 24.95 6,405 +0.00(+0.00%)
Oct 17, 2018 24.85 24.96 24.80 24.95 8,098 +0.01(+0.04%)
Oct 16, 2018 24.81 24.94 24.76 24.94 3,675 +0.04(+0.16%)
Oct 15, 2018 24.97 24.97 24.70 24.90 6,073 +0.08(+0.32%)
Oct 12, 2018 24.97 24.97 24.82 24.82 3,100 +0.02(+0.08%)
Oct 11, 2018 24.99 24.99 24.75 24.80 9,376 -0.15(-0.58%)
Oct 10, 2018 24.93 24.99 24.87 24.95 13,553 +0.01(+0.03%)
Oct 09, 2018 24.84 24.97 24.84 24.94 4,294 +0.12(+0.48%)
Oct 08, 2018 24.73 24.87 24.72 24.82 4,632 +0.08(+0.32%)
Oct 05, 2018 24.80 24.88 24.74 24.74 2,900 -0.06(-0.24%)
Oct 04, 2018 24.80 24.82 24.72 24.80 3,786 -0.05(-0.20%)
Oct 03, 2018 24.99 24.99 24.75 24.85 11,045 -0.14(-0.56%)
Oct 02, 2018 25.00 25.04 24.99 24.99 6,588 -0.01(-0.04%)
Oct 01, 2018 25.04 25.13 25.00 25.00 10,121 -0.01(-0.04%)
Sep 28, 2018 25.08 25.10 24.99 25.01 9,400 -0.07(-0.28%)
Sep 27, 2018 25.08 25.13 25.08 25.08 4,879 -0.00(-0.00%)
Sep 26, 2018 25.06 25.15 25.06 25.08 13,391 +0.00(+0.00%)
Sep 25, 2018 25.07 25.13 25.07 25.08 14,645 -0.05(-0.20%)
Sep 24, 2018 25.13 25.15 25.13 25.13 3,850 -0.02(-0.08%)
Sep 21, 2018 25.14 25.15 25.06 25.15 8,300 +0.03(+0.11%)
Sep 20, 2018 25.13 25.14 25.06 25.12 15,689 -0.03(-0.11%)
Sep 19, 2018 25.12 25.15 25.07 25.15 6,400 +0.05(+0.20%)
Sep 18, 2018 25.17 25.18 25.10 25.10 24,698 -0.01(-0.04%)
Sep 17, 2018 25.15 25.18 25.11 25.11 12,547 -0.01(-0.04%)
Sep 14, 2018 25.20 25.22 25.07 25.12 26,400 -0.09(-0.38%)
Sep 13, 2018 25.24 25.24 25.18 25.21 5,957 -0.01(-0.04%)
Sep 12, 2018 25.22 25.24 25.21 25.23 12,329 +0.02(+0.06%)
Sep 11, 2018 25.22 25.22 25.08 25.21 15,779 +0.03(+0.12%)
Sep 10, 2018 25.15 25.19 25.15 25.18 23,302 +0.08(+0.32%)
Sep 07, 2018 25.18 25.18 25.07 25.10 17,200 -0.11(-0.44%)
Sep 06, 2018 25.24 25.27 25.19 25.21 32,556 +0.04(+0.16%)
Sep 05, 2018 25.18 25.26 25.17 25.17 61,370 -0.04(-0.16%)
Sep 04, 2018 25.25 25.34 25.15 25.21 112,446 -0.13(-0.51%)
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.