Saratoga Investment Corp (NY: SAR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		10.57	10.57	10.57	0	+0.16(+1.53%)
Dec 29, 2016	10.53	10.74	10.31	10.41	39,031	-0.04(-0.39%)
Dec 28, 2016	10.56	10.56	10.35	10.45	24,598	-0.10(-0.92%)
Dec 27, 2016	10.25	10.55	10.25	10.54	32,486	+0.29(+2.85%)
Dec 23, 2016		10.25	10.25	10.25	0	-0.23(-2.19%)
Dec 22, 2016	10.28	10.48	10.05	10.48	12,466	+0.21(+2.09%)
Dec 21, 2016	10.25	10.31	10.18	10.27	47,423	+0.15(+1.52%)
Dec 20, 2016	10.25	10.60	10.00	10.11	67,014	-0.08(-0.75%)
Dec 19, 2016	10.07	10.21	9.935	10.19	49,011	+0.21(+2.11%)
Dec 16, 2016	9.766	9.981	9.686	9.981	44,214	+0.24(+2.47%)
Dec 15, 2016	9.663	9.786	9.661	9.740	60,499	+0.09(+0.96%)
Dec 14, 2016	9.740	9.781	9.592	9.648	34,630	+0.12(+1.29%)
Dec 13, 2016	9.427	9.700	9.427	9.525	21,401	+0.13(+1.42%)
Dec 12, 2016	9.325	9.427	9.294	9.392	47,062	+0.10(+1.10%)
Dec 09, 2016	9.663	9.663	9.002	9.289	131,272	-0.37(-3.82%)
Dec 08, 2016	9.894	9.894	9.612	9.658	77,672	-0.16(-1.62%)
Dec 07, 2016	9.920	9.976	9.730	9.817	36,283	-0.07(-0.73%)
Dec 06, 2016	9.981	10.12	9.843	9.889	27,729	+0.04(+0.42%)
Dec 05, 2016	9.843	9.883	9.822	9.848	11,023	-0.02(-0.21%)
Dec 02, 2016	9.653	9.868	9.653	9.868	16,409	+0.30(+3.16%)
Dec 01, 2016	10.33	10.34	9.535	9.566	87,395	-0.78(-7.53%)
Nov 30, 2016	10.34	10.38	10.25	10.35	30,372	-0.03(-0.30%)
Nov 29, 2016	10.18	10.39	10.16	10.38	17,884	+0.19(+1.86%)
Nov 28, 2016	10.25	10.39	10.04	10.19	40,320	-0.05(-0.50%)
Nov 25, 2016	10.12	10.24	10.11	10.24	17,474	+0.12(+1.22%)
Nov 23, 2016		10.11	10.11	10.11	0	-0.08(-0.80%)
Nov 22, 2016	10.12	10.24	10.07	10.20	26,541	+0.13(+1.27%)
Nov 21, 2016	9.996	10.21	9.945	10.07	28,370	-0.03(-0.33%)
Nov 18, 2016	9.991	10.28	9.920	10.10	47,025	+0.18(+1.83%)
Nov 17, 2016	9.920	9.920	9.894	9.920	35,855	-0.07(-0.67%)
Nov 16, 2016	9.986	10.00	9.873	9.986	48,391	+0.05(+0.52%)
Nov 15, 2016	9.791	10.09	9.791	9.935	31,735	+0.09(+0.94%)
Nov 14, 2016	9.714	10.02	9.700	9.843	83,944	+0.15(+1.59%)
Nov 11, 2016	9.663	9.694	9.612	9.689	68,065	+0.09(+0.93%)
Nov 10, 2016	9.530	9.700	9.447	9.600	91,675	+0.17(+1.78%)
Nov 09, 2016	9.340	9.468	9.242	9.432	28,062	+0.10(+1.10%)
Nov 08, 2016	9.166	9.330	8.987	9.330	70,601	+0.10(+1.11%)
Nov 07, 2016	9.233	9.304	9.053	9.227	40,434	+0.07(+0.73%)
Nov 04, 2016	8.838	9.289	8.838	9.161	60,639	+0.34(+3.90%)
Nov 03, 2016	9.022	9.125	8.802	8.817	32,356	-0.24(-2.60%)
Nov 02, 2016	9.135	9.402	9.028	9.053	26,523	-0.06(-0.71%)
Nov 01, 2016	9.407	9.438	9.094	9.118	44,532	-0.24(-2.56%)
Oct 31, 2016	9.535	9.586	9.311	9.358	43,116	-0.05(-0.52%)
Oct 28, 2016	9.566	9.586	9.402	9.407	31,055	-0.09(-0.93%)
Oct 27, 2016	9.438	9.509	9.438	9.495	53,006	+0.09(+0.94%)
Oct 26, 2016	9.322	9.437	9.286	9.407	56,652	+0.01(+0.11%)
Oct 25, 2016	9.272	9.407	9.272	9.397	40,344	+0.07(+0.75%)
Oct 24, 2016	9.277	9.337	9.242	9.327	49,010	+0.17(+1.80%)
Oct 21, 2016	9.192	9.263	9.151	9.162	36,705	+0.04(+0.44%)
Oct 20, 2016	9.242	9.262	9.111	9.122	34,823	-0.06(-0.60%)
Oct 19, 2016	9.252	9.277	9.137	9.177	28,418	-0.04(-0.38%)
Oct 18, 2016	9.262	9.300	9.207	9.212	17,376	+0.03(+0.35%)
Oct 17, 2016	9.237	9.332	9.169	9.179	54,543	+0.04(+0.47%)
Oct 14, 2016	9.117	9.322	9.021	9.137	74,635	+0.02(+0.16%)
Oct 13, 2016	9.387	9.407	9.107	9.122	50,368	-0.07(-0.79%)
Oct 12, 2016	9.086	9.327	9.068	9.194	23,184	+0.16(+1.80%)
Oct 11, 2016	8.991	9.071	8.971	9.031	11,675	+0.02(+0.17%)
Oct 10, 2016	9.011	9.076	8.966	9.016	18,818	+0.08(+0.90%)
Oct 07, 2016	8.996	9.071	8.916	8.936	40,041	+0.02(+0.22%)
Oct 06, 2016	9.066	9.066	8.911	8.916	73,568	-0.12(-1.33%)
Oct 05, 2016	9.086	9.086	9.016	9.036	46,011	+0.01(+0.06%)
Oct 04, 2016	9.061	9.066	9.001	9.031	55,423	+0.00(+0.00%)

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.