Saratoga Investment Corp. SAR
NYSE · Vereinigte Staaten · Sonstiges
$16,58-0,14 (-0,84 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $16,58 | -0,84 % | $16,83 | $16,99 | $16,57 | 40,72K |
| 2026-10-01 | $16,72 | +0,36 % | $16,66 | $16,79 | $16,56 | 102,40K |
| 2026-09-30 | $16,66 | -2,17 % | $17,01 | $17,04 | $16,62 | 129,60K |
| 2026-09-29 | $17,03 | +1,37 % | $16,87 | $17,25 | $16,87 | 116,10K |
| 2026-09-28 | $16,80 | -1,81 % | $17,11 | $17,11 | $16,72 | 95,10K |
| 2026-09-25 | $17,11 | -1,27 % | $17,30 | $17,44 | $17,07 | 120,50K |
| 2026-09-24 | $17,33 | -0,74 % | $17,56 | $17,65 | $17,28 | 101,20K |
| 2026-09-23 | $17,46 | -1,63 % | $17,77 | $17,80 | $17,35 | 141,00K |
| 2026-09-22 | $17,75 | +1,02 % | $17,68 | $17,94 | $17,63 | 124,90K |
| 2026-09-21 | $17,57 | -0,40 % | $17,00 | $17,66 | $17,00 | 140,60K |
| 2026-09-18 | $17,64 | -1,23 % | $17,88 | $17,88 | $17,58 | 96,80K |
| 2026-09-17 | $17,86 | +1,53 % | $17,67 | $18,08 | $17,67 | 137,20K |
| 2026-09-16 | $17,59 | +1,09 % | $17,41 | $17,61 | $17,31 | 129,50K |
| 2026-09-15 | $17,40 | +0,35 % | $17,31 | $17,47 | $17,25 | 110,70K |
| 2026-09-14 | $17,34 | +0,70 % | $17,16 | $17,40 | $17,08 | 120,30K |
| 2026-09-11 | $17,22 | +0,35 % | $17,22 | $17,35 | $17,12 | 128,80K |
| 2026-09-10 | $17,16 | -1,21 % | $17,36 | $17,41 | $17,13 | 149,90K |
| 2026-09-09 | $17,37 | -0,46 % | $17,45 | $17,52 | $17,20 | 185,10K |
| 2026-09-08 | $17,45 | -1,08 % | $17,60 | $17,80 | $17,35 | 201,30K |
| 2026-09-04 | $17,64 | -0,73 % | $17,77 | $17,77 | $17,45 | 297,10K |
| 2026-09-03 | $17,77 | -3,11 % | $18,20 | $18,32 | $17,61 | 260,80K |
| 2026-09-02 | $18,34 | 0,00 % | $18,50 | $18,52 | $18,26 | 140,10K |
| 2026-09-01 | $18,34 | -0,86 % | $18,58 | $18,58 | $18,30 | 77,10K |
| 2026-08-31 | $18,50 | +1,43 % | $18,20 | $18,56 | $18,20 | 139,20K |
| 2026-08-28 | $18,24 | -0,49 % | $18,28 | $18,45 | $18,22 | 123,90K |
| 2026-08-27 | $18,33 | -0,49 % | $18,40 | $18,53 | $18,26 | 109,70K |
| 2026-08-26 | $18,42 | 0,00 % | $18,50 | $18,53 | $18,30 | 67,90K |
| 2026-08-25 | $18,42 | -0,38 % | $18,46 | $18,53 | $18,30 | 106,10K |
| 2026-08-24 | $18,49 | +0,33 % | $18,42 | $18,59 | $18,10 | 218,20K |
| 2026-08-21 | $18,43 | -1,55 % | $18,80 | $18,80 | $18,34 | 109,80K |
| 2026-08-20 | $18,72 | -0,43 % | $18,60 | $18,80 | $18,60 | 91,90K |
| 2026-08-19 | $18,80 | +0,59 % | $18,80 | $18,80 | $18,59 | 93,70K |
| 2026-08-18 | $18,69 | -0,11 % | $18,66 | $18,76 | $18,55 | 100,20K |
| 2026-08-17 | $18,71 | -1,01 % | $18,90 | $19,20 | $18,42 | 201,60K |
| 2026-08-14 | $18,90 | -3,32 % | $19,45 | $19,69 | $18,86 | 180,70K |
| 2026-08-13 | $19,55 | +0,88 % | $19,42 | $19,69 | $19,35 | 66,10K |
| 2026-08-12 | $19,38 | -1,02 % | $19,76 | $19,80 | $19,35 | 67,80K |
| 2026-08-11 | $19,58 | -0,76 % | $19,76 | $19,79 | $19,47 | 99,20K |
| 2026-08-10 | $19,73 | -1,40 % | $20,05 | $20,05 | $19,53 | 99,60K |
| 2026-08-07 | $20,01 | +2,67 % | $19,56 | $20,04 | $19,56 | 121,70K |
| 2026-08-06 | $19,49 | +2,10 % | $19,03 | $19,80 | $19,00 | 227,50K |
| 2026-08-05 | $19,09 | -3,44 % | $19,51 | $19,53 | $18,97 | 149,70K |
| 2026-08-04 | $19,77 | +1,44 % | $19,74 | $19,85 | $19,51 | 181,40K |
| 2026-08-03 | $19,49 | +2,04 % | $19,09 | $19,72 | $19,09 | 170,90K |
| 2026-07-31 | $19,10 | +1,33 % | $18,92 | $19,12 | $18,76 | 97,20K |
| 2026-07-30 | $18,85 | -0,63 % | $19,01 | $19,11 | $18,76 | 103,30K |
| 2026-07-29 | $18,97 | -1,61 % | $19,27 | $19,50 | $18,89 | 115,00K |
| 2026-07-28 | $19,28 | -0,46 % | $19,50 | $19,61 | $19,14 | 88,70K |
| 2026-07-27 | $19,37 | +2,27 % | $18,99 | $19,54 | $18,93 | 167,50K |
| 2026-07-24 | $18,94 | -0,26 % | $18,83 | $19,09 | $18,76 | 156,90K |
| 2026-07-23 | $18,99 | -1,96 % | $19,28 | $19,35 | $18,92 | 203,80K |
| 2026-07-22 | $19,37 | -0,67 % | $19,48 | $19,77 | $19,28 | 192,60K |
| 2026-07-21 | $19,50 | +0,46 % | $19,37 | $19,70 | $19,37 | 126,90K |
| 2026-07-20 | $19,41 | -1,02 % | $19,62 | $19,80 | $19,06 | 153,70K |
| 2026-07-17 | $19,61 | +1,03 % | $19,49 | $20,05 | $19,49 | 172,20K |
| 2026-07-16 | $19,41 | -1,02 % | $19,60 | $19,84 | $18,99 | 197,60K |
| 2026-07-15 | $19,61 | +2,14 % | $19,30 | $19,86 | $19,30 | 187,90K |
| 2026-07-14 | $19,20 | +0,79 % | $18,87 | $19,29 | $18,85 | 146,40K |
| 2026-07-13 | $19,05 | +4,84 % | $18,51 | $19,33 | $18,40 | 297,90K |
| 2026-07-10 | $18,17 | +4,13 % | $17,35 | $18,27 | $17,34 | 313,30K |
| 2026-07-09 | $17,45 | -2,95 % | $18,12 | $18,41 | $17,39 | 398,30K |
| 2026-07-08 | $17,98 | -14,09 % | $19,51 | $19,69 | $17,77 | 1,02M |
| 2026-07-07 | $20,93 | -2,29 % | $21,46 | $21,71 | $20,90 | 264,30K |
| 2026-07-06 | $21,42 | -4,20 % | $22,11 | $22,15 | $21,29 | 210,60K |
| 2026-07-02 | $22,36 | -0,80 % | $22,51 | $22,61 | $22,30 | 134,80K |
| 2026-07-01 | $22,54 | +1,03 % | $22,39 | $22,58 | $22,39 | 106,20K |
| 2026-06-30 | $22,31 | +0,18 % | $22,24 | $22,48 | $22,24 | 55,80K |
| 2026-06-29 | $22,27 | -0,09 % | $22,29 | $22,48 | $22,18 | 75,90K |
| 2026-06-26 | $22,29 | +0,86 % | $22,18 | $22,29 | $21,97 | 52,80K |
| 2026-06-25 | $22,10 | 0,00 % | $22,13 | $22,21 | $21,90 | 83,60K |
| 2026-06-24 | $22,10 | -0,58 % | $22,23 | $22,31 | $22,05 | 66,40K |
| 2026-06-23 | $22,23 | +0,59 % | $22,11 | $22,41 | $22,05 | 66,90K |
| 2026-06-22 | $22,10 | +0,05 % | $22,03 | $22,30 | $22,00 | 88,90K |
| 2026-06-18 | $22,09 | +0,27 % | $22,03 | $22,20 | $22,01 | 50,40K |
| 2026-06-17 | $22,03 | -0,86 % | $22,23 | $22,38 | $21,95 | 64,90K |
| 2026-06-16 | $22,22 | +1,37 % | $22,19 | $22,39 | $22,00 | 90,10K |
| 2026-06-15 | $21,92 | -2,32 % | $22,44 | $22,49 | $21,92 | 156,00K |
| 2026-06-12 | $22,44 | +0,67 % | $22,36 | $22,54 | $22,25 | 62,10K |
| 2026-06-11 | $22,29 | -0,22 % | $22,39 | $22,50 | $22,21 | 62,20K |
| 2026-06-10 | $22,34 | 0,00 % | $22,35 | $22,57 | $22,30 | 56,30K |
| 2026-06-09 | $22,34 | +0,22 % | $22,25 | $22,51 | $22,24 | 61,60K |
| 2026-06-08 | $22,29 | -0,31 % | $22,33 | $22,48 | $22,08 | 94,00K |
| 2026-06-05 | $22,36 | -0,22 % | $22,45 | $22,49 | $22,15 | 107,80K |
| 2026-06-04 | $22,41 | 0,00 % | $22,17 | $22,48 | $22,02 | 67,60K |
| 2026-06-03 | $22,41 | -2,01 % | $22,75 | $22,75 | $22,28 | 132,90K |
| 2026-06-02 | $22,87 | +0,75 % | $22,74 | $22,92 | $22,51 | 145,70K |
| 2026-06-01 | $22,70 | +0,84 % | $22,55 | $22,81 | $22,51 | 73,80K |
| 2026-05-29 | $22,51 | +0,22 % | $22,50 | $22,71 | $22,39 | 91,90K |
| 2026-05-28 | $22,46 | -0,27 % | $22,51 | $22,69 | $22,34 | 72,30K |
| 2026-05-27 | $22,52 | +0,99 % | $22,30 | $22,69 | $22,30 | 73,70K |