Saratoga Investment Corp.... (SAB)
NYSE: SAB
· Real-Time Price · USD
25.62
-0.03 (-0.12%)
At close: Jan 08, 2020, 4:03 PM
SAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2022 | 167000.00 | 169000.00 | 166000.00 | 169000.00 | 169000.00 | 0.60% | 93,200 |
| Mar 1, 2022 | 169800.00 | 169800.00 | 167500.00 | 168000.00 | 168000.00 | -1.06% | 42,900 |
| Feb 28, 2022 | 169000.00 | 169900.00 | 166600.00 | 169800.00 | 169800.00 | 0.12% | 70,600 |
| Feb 25, 2022 | 169200.00 | 170000.00 | 168000.00 | 169600.00 | 169600.00 | -0.06% | 88,000 |
| Feb 24, 2022 | 166100.00 | 170400.00 | 165500.00 | 169700.00 | 169700.00 | -0.06% | 162,700 |
| Feb 23, 2022 | 168100.00 | 170400.00 | 168100.00 | 169800.00 | 169800.00 | 0.83% | 150,800 |
| Feb 22, 2022 | 168900.00 | 168900.00 | 160000.00 | 168400.00 | 168400.00 | -0.59% | 118,400 |
| Feb 18, 2022 | 168000.00 | 169900.00 | 166800.00 | 169400.00 | 169400.00 | -0.65% | 189,100 |
| Feb 17, 2022 | 167900.00 | 172200.00 | 167500.00 | 170500.00 | 170500.00 | 1.25% | 311,500 |
| Feb 16, 2022 | 170300.00 | 170300.00 | 165000.00 | 168400.00 | 168400.00 | 0.30% | 107,500 |
| Feb 15, 2022 | 167900.00 | 167900.00 | 167900.00 | 167900.00 | 167900.00 | 0.00% | 0 |
| Feb 14, 2022 | 155200.00 | 167900.00 | 155200.00 | 167900.00 | 167900.00 | 5.20% | 342,500 |
| Feb 11, 2022 | 157100.00 | 159600.00 | 155500.00 | 159600.00 | 159600.00 | 1.66% | 223,800 |
| Feb 10, 2022 | 154800.00 | 157000.00 | 151300.00 | 157000.00 | 157000.00 | 2.08% | 208,500 |
| Feb 9, 2022 | 154400.00 | 154800.00 | 151000.00 | 153800.00 | 153800.00 | -0.65% | 75,900 |
| Feb 8, 2022 | 153500.00 | 154800.00 | 151900.00 | 154800.00 | 154800.00 | 1.78% | 123,100 |
| Feb 7, 2022 | 149500.00 | 155000.00 | 149500.00 | 152100.00 | 152100.00 | 2.29% | 75,700 |
| Jan 31, 2022 | 148700.00 | 148700.00 | 148700.00 | 148700.00 | 148700.00 | 0.00% | 0 |
| Jan 28, 2022 | 148800.00 | 149800.00 | 147100.00 | 148700.00 | 148700.00 | -0.07% | 164,800 |
| Jan 27, 2022 | 145000.00 | 148900.00 | 144000.00 | 148800.00 | 148800.00 | 3.55% | 157,500 |