Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saratoga Investment Corp (NY: SAR )

23.37 -0.10 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 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 (%)
May 29, 2020 10.98 11.01 10.35 10.66 142,598 -0.35(-3.19%)
May 28, 2020 11.13 11.45 10.95 11.01 99,069 -0.06(-0.57%)
May 27, 2020 10.81 11.23 10.68 11.07 120,668 +0.45(+4.23%)
May 26, 2020 10.73 10.88 10.53 10.62 99,155 +0.20(+1.95%)
May 22, 2020 10.49 10.62 10.32 10.42 77,781 -0.07(-0.67%)
May 21, 2020 10.16 10.56 10.14 10.49 82,002 +0.20(+1.91%)
May 20, 2020 10.35 10.68 10.12 10.29 108,847 +0.20(+2.02%)
May 19, 2020 10.02 10.40 9.828 10.09 118,505 +0.22(+2.20%)
May 18, 2020 10.06 10.21 9.870 9.870 109,669 +0.22(+2.33%)
May 15, 2020 9.533 9.870 9.280 9.645 113,964 +0.13(+1.33%)
May 14, 2020 9.112 9.596 8.424 9.519 181,041 +0.29(+3.20%)
May 13, 2020 9.449 9.785 8.704 9.224 261,847 -0.44(-4.58%)
May 12, 2020 9.364 10.17 9.364 9.666 303,859 +0.53(+5.84%)
May 11, 2020 9.203 9.336 8.831 9.133 188,270 -0.17(-1.81%)
May 08, 2020 9.477 9.814 8.708 9.301 566,975 -0.48(-4.95%)
May 07, 2020 9.491 10.00 8.704 9.785 824,772 -0.76(-7.19%)
May 06, 2020 10.17 10.84 9.842 10.54 146,503 +0.40(+3.94%)
May 05, 2020 10.69 11.18 9.715 10.14 223,334 -0.39(-3.67%)
May 04, 2020 10.71 10.75 10.26 10.53 136,804 -0.46(-4.21%)
May 01, 2020 11.65 11.65 10.74 10.99 181,061 -0.79(-6.73%)
Apr 30, 2020 11.36 11.93 10.72 11.79 161,851 +0.61(+5.46%)
Apr 29, 2020 10.73 11.29 10.65 11.18 110,236 +0.81(+7.86%)
Apr 28, 2020 10.53 10.87 10.25 10.36 111,265 +0.04(+0.34%)
Apr 27, 2020 9.785 10.51 9.708 10.33 104,495 +0.74(+7.77%)
Apr 24, 2020 9.140 9.821 9.126 9.582 124,221 +0.20(+2.17%)
Apr 23, 2020 9.392 9.680 9.029 9.378 116,118 +0.14(+1.52%)
Apr 22, 2020 9.624 9.680 9.126 9.238 89,707 -0.15(-1.64%)
Apr 21, 2020 9.357 9.608 9.196 9.392 54,949 -0.08(-0.89%)
Apr 20, 2020 9.406 9.764 9.147 9.477 98,824 -0.20(-2.10%)
Apr 17, 2020 9.877 10.36 9.554 9.680 136,473 +0.04(+0.44%)
Apr 16, 2020 9.821 10.16 9.357 9.638 142,373 -0.10(-1.01%)
Apr 15, 2020 10.13 10.25 8.880 9.736 179,785 -0.81(-7.66%)
Apr 14, 2020 10.35 10.95 10.16 10.54 168,833 +0.39(+3.87%)
Apr 13, 2020 10.01 10.20 8.866 10.15 146,332 +0.39(+3.95%)
Apr 09, 2020 10.09 11.23 9.427 9.764 339,900 +0.35(+3.73%)
Apr 08, 2020 8.880 10.09 8.789 9.413 218,033 +0.98(+11.66%)
Apr 07, 2020 8.073 9.034 8.017 8.431 202,683 +0.59(+7.52%)
Apr 06, 2020 7.020 8.073 7.020 7.841 190,667 +1.17(+17.46%)
Apr 03, 2020 6.971 7.329 6.381 6.676 121,372 -0.43(-6.03%)
Apr 02, 2020 7.188 7.476 6.886 7.104 227,988 +0.03(+0.40%)
Apr 01, 2020 7.581 7.859 6.914 7.076 207,890 -1.00(-12.42%)
Mar 31, 2020 7.687 8.360 7.378 8.080 176,923 +0.53(+7.07%)
Mar 30, 2020 8.599 8.694 7.308 7.546 255,392 -1.07(-12.39%)
Mar 27, 2020 9.792 9.792 8.466 8.613 265,823 -1.22(-12.42%)
Mar 26, 2020 8.360 10.88 8.192 9.835 305,710 +1.69(+20.78%)
Mar 25, 2020 7.532 9.828 7.532 8.143 337,804 +0.73(+9.85%)
Mar 24, 2020 6.949 8.024 6.949 7.413 214,613 +0.93(+14.41%)
Mar 23, 2020 7.918 7.946 6.107 6.479 360,407 -1.85(-22.18%)
Mar 20, 2020 9.961 10.18 7.799 8.325 399,162 -0.98(-10.49%)
Mar 19, 2020 5.651 9.477 5.272 9.301 479,836 +3.40(+57.74%)
Mar 18, 2020 7.230 7.399 4.170 5.897 732,857 -1.97(-25.00%)
Mar 17, 2020 9.498 9.770 7.862 7.862 347,094 -1.38(-14.89%)
Mar 16, 2020 10.31 10.52 9.126 9.238 215,668 -1.89(-16.97%)
Mar 13, 2020 11.27 11.58 10.61 11.13 288,758 +0.52(+4.90%)
Mar 12, 2020 14.18 14.18 10.53 10.61 535,015 -4.65(-30.50%)
Mar 11, 2020 15.41 15.48 15.13 15.26 129,427 -0.56(-3.55%)
Mar 10, 2020 15.96 16.19 15.11 15.82 166,447 +0.38(+2.45%)
Mar 09, 2020 15.79 16.15 15.44 15.44 165,458 -1.31(-7.83%)
Mar 06, 2020 17.07 17.20 16.50 16.76 207,416 -0.65(-3.75%)
Mar 05, 2020 17.27 17.62 17.25 17.41 95,942 -0.12(-0.68%)
Mar 04, 2020 17.46 17.67 17.24 17.53 80,073 +0.29(+1.67%)
Mar 03, 2020 17.35 17.69 17.15 17.24 163,135 +0.08(+0.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.