Saratoga Investment Corp Newのデータ

Saratoga Investment Corp Newの基本情報

名前 Saratoga Investment Corp New
ティッカー SAR
United States
上場年 nan
セクター nan

Saratoga Investment Corp Newの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.97 23.63 23.8 23.73 41000.0 23.73
2021-02-12 24.31 23.85 24.29 23.92 32900.0 23.92
2021-02-11 24.26 23.85 23.94 24.2 63100.0 24.2
2021-02-10 24.26 23.69 24.22 23.71 69800.0 23.71
2021-02-09 24.15 23.65 23.98 23.88 64900.0 23.88
2021-02-08 23.96 23.47 23.96 23.8 55700.0 23.8
2021-02-05 23.96 23.45 23.52 23.8 62600.0 23.8
2021-02-04 23.73 23.2 23.38 23.51 90200.0 23.51
2021-02-03 23.5 22.75 23.35 23.2 75500.0 23.2
2021-02-02 23.46 22.0 22.33 23.13 170700.0 23.13
2021-02-01 21.93 20.8 20.92 21.72 69700.0 21.72
2021-01-29 21.55 20.79 21.53 20.79 82800.0 20.79
2021-01-28 21.62 20.81 20.92 21.4 68700.0 21.4
2021-01-27 21.8 20.75 21.79 20.92 91000.0 20.92
2021-01-26 22.55 21.86 22.54 21.89 75700.0 21.89
2021-01-25 23.33 22.35 23.06 22.54 108000.0 22.54
2021-01-22 23.85 23.4 23.58 23.8 116900.0 23.38
2021-01-21 23.83 22.5 22.64 23.68 201300.0 23.26
2021-01-20 22.54 22.25 22.42 22.48 75400.0 22.08
2021-01-19 22.44 22.15 22.44 22.21 100500.0 21.82
2021-01-15 22.8 22.05 22.46 22.13 89800.0 21.74
2021-01-14 22.69 22.39 22.68 22.45 63000.0 22.05
2021-01-13 22.91 22.46 22.55 22.46 46400.0 22.06
2021-01-12 22.75 22.4 22.52 22.47 32900.0 22.07
2021-01-11 22.89 22.31 22.48 22.59 53400.0 22.19
2021-01-08 23.0 22.08 23.0 22.62 48800.0 22.22
2021-01-07 23.0 21.65 22.0 22.82 132200.0 22.42
2021-01-06 21.54 20.59 20.59 21.49 74200.0 21.11
2021-01-05 20.89 20.44 20.6 20.62 54900.0 20.26
2021-01-04 21.08 20.2 21.08 20.43 81600.0 20.07
2020-12-31 21.25 20.79 21.08 20.85 75000.0 20.48
2020-12-30 21.13 20.75 20.75 21.07 47700.0 20.7
2020-12-29 20.83 20.65 20.78 20.73 45800.0 20.36
2020-12-28 21.25 20.5 20.98 20.66 90300.0 20.3
2020-12-24 20.95 20.65 20.95 20.72 24600.0 20.35
2020-12-23 21.22 20.69 20.77 20.97 30000.0 20.6
2020-12-22 20.86 20.6 20.64 20.62 21800.0 20.26
2020-12-21 21.27 20.75 20.95 20.77 26500.0 20.4
2020-12-18 21.4 21.05 21.35 21.06 20500.0 20.69
2020-12-17 21.94 20.7 20.81 21.31 39100.0 20.93
2020-12-16 20.93 20.6 20.93 20.69 26200.0 20.32
2020-12-15 21.05 20.68 20.72 20.93 42700.0 20.56
2020-12-14 21.4 20.74 21.15 20.74 48900.0 20.37
2020-12-11 21.57 21.0 21.3 21.11 28300.0 20.74
2020-12-10 21.7 21.1 21.35 21.33 33900.0 20.95
2020-12-09 21.94 21.25 21.72 21.47 24600.0 21.09
2020-12-08 21.75 21.27 21.59 21.61 34000.0 21.23
2020-12-07 22.2 21.43 22.2 21.43 73100.0 21.05
2020-12-04 22.53 22.08 22.53 22.29 25900.0 21.9
2020-12-03 22.49 22.09 22.49 22.41 29200.0 22.01
2020-12-02 22.74 22.12 22.12 22.22 22500.0 21.83
2020-12-01 22.67 22.12 22.49 22.12 26200.0 21.73
2020-11-30 22.45 22.06 22.35 22.13 53300.0 21.74
2020-11-27 22.83 22.31 22.5 22.4 44900.0 22.0
2020-11-25 23.05 21.6 21.89 22.67 104400.0 22.27
2020-11-24 21.88 21.0 21.19 21.56 101100.0 21.18
2020-11-23 20.98 20.38 20.38 20.7 43100.0 20.33
2020-11-20 20.72 20.38 20.64 20.38 33800.0 20.02
2020-11-19 21.16 20.33 20.65 20.54 34400.0 20.18
2020-11-18 20.79 20.24 20.24 20.75 33500.0 20.38
2020-11-17 20.39 19.77 20.04 20.12 33500.0 19.76
2020-11-16 20.34 19.88 20.0 20.05 40600.0 19.7
2020-11-13 20.26 19.45 19.45 19.75 110200.0 19.4
2020-11-12 19.72 19.18 19.56 19.28 24300.0 18.94
2020-11-11 20.0 19.5 19.99 19.65 60200.0 19.3
2020-11-10 20.05 19.31 19.48 19.78 70500.0 19.43
2020-11-09 19.69 19.02 19.5 19.29 55900.0 18.95
2020-11-06 18.89 18.59 18.72 18.7 33000.0 18.37
2020-11-05 19.05 18.51 18.62 18.86 32400.0 18.53
2020-11-04 18.73 18.06 18.26 18.7 49000.0 18.37
2020-11-03 18.42 18.09 18.25 18.26 35300.0 17.94
2020-11-02 18.36 17.88 17.91 18.11 45700.0 17.79
2020-10-30 17.99 17.63 17.8 17.8 31900.0 17.49
2020-10-29 18.25 17.75 17.92 17.97 45700.0 17.65
2020-10-28 18.25 17.31 18.1 18.14 121000.0 17.82
2020-10-27 18.94 18.15 18.62 18.22 36800.0 17.9
2020-10-26 19.18 18.3 19.04 18.59 61100.0 18.26
2020-10-23 19.64 19.17 19.51 19.28 50000.0 18.94
2020-10-22 20.0 19.7 19.83 19.85 99200.0 19.1
2020-10-21 19.98 19.6 19.78 19.83 45000.0 19.08
2020-10-20 20.1 19.6 20.09 19.9 59500.0 19.15
2020-10-19 20.53 19.81 20.53 19.94 59100.0 19.18
2020-10-16 20.72 20.3 20.35 20.53 44500.0 19.75
2020-10-15 20.9 19.74 19.74 20.3 45800.0 19.53
2020-10-14 20.32 19.8 20.14 19.97 60300.0 19.21
2020-10-13 20.27 19.34 20.02 19.77 59800.0 19.02
2020-10-12 20.35 19.23 19.39 20.19 85100.0 19.42
2020-10-09 19.3 18.87 18.95 19.2 102400.0 18.47
2020-10-08 18.82 18.3 18.5 18.67 123200.0 17.96
2020-10-07 17.94 17.6 17.7 17.7 98400.0 17.03
2020-10-06 17.76 17.51 17.57 17.63 58200.0 16.96
2020-10-05 17.78 17.3 17.3 17.37 34000.0 16.71
2020-10-02 17.27 16.54 16.76 17.27 22500.0 16.61
2020-10-01 17.02 16.42 16.61 17.02 37300.0 16.37
2020-09-30 17.22 16.74 17.01 16.79 22700.0 16.15
2020-09-29 17.35 17.0 17.35 17.06 13300.0 16.41
2020-09-28 17.34 16.79 16.79 17.34 29600.0 16.68
2020-09-25 16.79 16.1 16.1 16.75 31000.0 16.11
2020-09-24 16.39 16.13 16.25 16.21 44800.0 15.6
2020-09-23 16.88 16.25 16.79 16.44 28000.0 15.82
2020-09-22 16.99 16.41 16.86 16.45 28900.0 15.83
2020-09-21 16.76 16.29 16.62 16.75 52100.0 16.11
2020-09-18 17.1 16.85 17.1 16.85 46500.0 16.21
2020-09-17 17.23 16.93 16.99 17.01 15300.0 16.36
2020-09-16 17.39 16.97 16.99 17.07 34800.0 16.42
2020-09-15 17.37 17.08 17.16 17.08 23600.0 16.43
2020-09-14 17.39 16.98 17.1 17.19 24800.0 16.54
2020-09-11 17.1 16.89 17.04 17.07 25700.0 16.42
2020-09-10 17.21 16.78 17.16 16.95 38900.0 16.31
2020-09-09 17.25 16.92 17.05 17.01 21800.0 16.36
2020-09-08 17.31 16.82 17.03 16.91 40000.0 16.27
2020-09-04 17.44 16.95 17.35 17.04 31200.0 16.39
2020-09-03 17.41 17.02 17.18 17.17 45900.0 16.52
2020-09-02 17.5 17.19 17.3 17.22 63300.0 16.57
2020-09-01 17.48 17.13 17.13 17.37 34100.0 16.71
2020-08-31 17.95 17.14 17.95 17.14 53100.0 16.49
2020-08-28 18.0 17.58 17.65 17.96 33500.0 17.28
2020-08-27 17.77 17.52 17.59 17.65 27900.0 16.98
2020-08-26 17.75 17.4 17.59 17.43 31600.0 16.77
2020-08-25 17.98 17.58 17.81 17.67 15800.0 17.0
2020-08-24 17.89 17.18 17.18 17.8 39000.0 17.12
2020-08-21 17.51 17.21 17.42 17.21 47200.0 16.56
2020-08-20 17.67 17.36 17.4 17.46 32700.0 16.8
2020-08-19 17.87 17.48 17.7 17.56 47400.0 16.89
2020-08-18 18.36 17.81 18.25 17.82 38300.0 17.14
2020-08-17 18.58 18.07 18.41 18.25 53700.0 17.56
2020-08-14 18.42 17.9 17.9 18.33 44400.0 17.63
2020-08-13 18.13 17.79 17.91 17.91 63500.0 17.23
2020-08-12 17.97 17.58 17.8 17.82 54200.0 17.14
2020-08-11 17.8 17.57 17.65 17.58 70500.0 16.91
2020-08-10 17.63 17.21 17.37 17.57 71600.0 16.9
2020-08-07 17.33 17.14 17.15 17.25 35000.0 16.6
2020-08-06 17.39 17.09 17.11 17.17 54600.0 16.52
2020-08-05 17.3 16.9 16.9 17.15 56400.0 16.5
2020-08-04 17.17 16.9 17.1 16.9 66300.0 16.26
2020-08-03 17.4 17.01 17.4 17.2 52100.0 16.55
2020-07-31 17.34 17.04 17.25 17.27 47900.0 16.61
2020-07-30 17.3 16.99 17.01 17.3 37200.0 16.64
2020-07-29 17.42 17.05 17.13 17.26 61600.0 16.61
2020-07-28 17.24 16.84 16.84 17.12 63000.0 16.47
2020-07-27 17.17 16.85 16.97 16.97 127900.0 16.33
2020-07-24 17.5 16.8 17.2 16.89 103500.0 16.25
2020-07-23 17.83 17.3 17.74 17.61 179600.0 16.56
2020-07-22 17.72 17.15 17.53 17.6 77000.0 16.55
2020-07-21 17.8 17.35 17.35 17.44 79800.0 16.4
2020-07-20 17.75 17.15 17.7 17.33 65800.0 16.29
2020-07-17 17.81 17.07 17.35 17.64 103000.0 16.59
2020-07-16 17.19 16.86 17.01 17.1 28500.0 16.08
2020-07-15 17.24 16.51 16.86 17.2 63200.0 16.17
2020-07-14 16.75 15.9 16.02 16.37 47900.0 15.39
2020-07-13 16.96 15.97 16.7 16.1 135200.0 15.14
2020-07-10 16.32 15.8 16.06 16.3 83800.0 15.33
2020-07-09 16.9 15.94 16.25 16.13 239800.0 15.17
2020-07-08 15.75 15.08 15.21 15.6 97700.0 14.67
2020-07-07 15.48 15.0 15.0 15.08 104500.0 14.18
2020-07-06 15.54 15.06 15.34 15.25 127300.0 14.34
2020-07-02 15.83 15.26 15.44 15.3 57600.0 14.39
2020-07-01 15.94 15.25 15.75 15.35 110700.0 14.43
2020-06-30 16.1 15.72 15.8 15.8 42800.0 14.86
2020-06-29 16.14 15.5 15.9 15.8 48500.0 14.86
2020-06-26 16.14 15.4 15.73 15.79 104200.0 14.85
2020-06-25 16.06 15.65 15.8 15.95 59800.0 15.0
2020-06-24 16.37 15.57 16.0 16.08 63700.0 15.12
2020-06-23 16.85 16.01 16.85 16.3 79300.0 15.33
2020-06-22 16.67 16.27 16.47 16.59 104500.0 15.6
2020-06-19 17.15 16.62 17.15 16.72 67800.0 15.72
2020-06-18 17.0 16.4 16.67 16.76 62500.0 15.76
2020-06-17 17.4 16.75 17.14 17.0 85600.0 15.98
2020-06-16 17.47 16.73 17.16 17.19 76900.0 16.16
2020-06-15 16.94 15.54 15.98 16.4 88800.0 15.42
2020-06-12 16.7 15.67 16.2 16.4 68100.0 15.42
2020-06-11 16.48 15.02 16.0 15.51 188500.0 14.58
2020-06-10 18.0 16.0 17.73 16.77 129500.0 15.77
2020-06-09 18.68 17.5 18.58 17.8 117000.0 16.74
2020-06-08 18.95 17.41 17.75 18.71 145500.0 17.59
2020-06-05 17.45 16.7 17.0 16.7 152000.0 15.7
2020-06-04 16.7 15.7 15.95 15.99 105100.0 15.03
2020-06-03 15.94 15.24 15.38 15.64 84900.0 14.7
2020-06-02 15.65 15.14 15.34 15.16 44400.0 14.25
2020-06-01 15.72 14.96 15.18 15.2 76300.0 14.29
2020-05-29 15.68 14.75 15.64 15.18 100200.0 14.27
2020-05-28 16.31 15.6 15.85 15.68 69500.0 14.74
2020-05-27 16.0 15.21 15.4 15.77 84700.0 14.83
2020-05-26 15.5 15.0 15.29 15.13 69600.0 14.23
2020-05-22 15.13 14.7 14.95 14.84 54700.0 13.95
2020-05-21 15.04 14.45 14.48 14.94 57600.0 14.05
2020-05-20 15.22 14.42 14.75 14.66 76400.0 13.78
2020-05-19 14.82 14.0 14.28 14.37 83200.0 13.51
2020-05-18 14.55 14.06 14.33 14.06 77000.0 13.22
2020-05-15 14.06 13.22 13.58 13.74 80000.0 12.92
2020-05-14 13.67 12.0 12.98 13.56 127100.0 12.75
2020-05-13 13.94 12.4 13.46 13.14 183800.0 12.35
2020-05-12 14.49 13.34 13.34 13.77 213300.0 12.95
2020-05-11 13.3 12.58 13.11 13.01 131900.0 12.23
2020-05-08 13.98 12.41 13.5 13.25 398000.0 12.46
2020-05-07 14.25 12.4 13.52 13.94 579000.0 13.11
2020-05-06 15.44 14.02 14.49 15.02 103300.0 14.12
2020-05-05 15.92 13.84 15.23 14.45 156800.0 13.59
2020-05-04 15.31 14.61 15.26 15.0 96000.0 14.1
2020-05-01 16.59 15.3 16.59 15.66 127200.0 14.72
2020-04-30 17.0 15.27 16.19 16.79 113300.0 15.79
2020-04-29 16.09 15.18 15.29 15.92 77300.0 14.97
2020-04-28 15.49 14.6 15.0 14.76 78100.0 13.88
2020-04-27 14.97 13.83 13.94 14.71 73400.0 13.83
2020-04-24 13.99 13.0 13.02 13.65 87300.0 12.83
2020-04-23 13.79 12.86 13.38 13.36 81500.0 12.56
2020-04-22 13.79 13.0 13.71 13.16 63000.0 12.37
2020-04-21 13.69 13.1 13.33 13.38 38600.0 12.58
2020-04-20 13.91 13.03 13.4 13.5 69400.0 12.69
2020-04-17 14.76 13.61 14.07 13.79 95800.0 12.97
2020-04-16 14.47 13.33 13.99 13.55 99900.0 12.74
2020-04-15 14.6 12.65 14.43 13.87 126200.0 13.04
2020-04-14 15.6 14.47 14.75 15.02 118500.0 14.12
2020-04-13 14.53 12.63 14.26 14.46 102700.0 13.6
2020-04-09 16.0 13.43 14.38 13.91 238700.0 13.08
2020-04-08 14.38 12.52 12.65 13.41 153100.0 12.61
2020-04-07 12.87 11.42 11.5 12.01 142300.0 11.29
2020-04-06 11.5 10.0 10.0 11.17 133800.0 10.5
2020-04-03 10.44 9.09 9.93 9.51 85200.0 8.94
2020-04-02 10.65 9.81 10.24 10.12 160000.0 9.51
2020-04-01 11.2 9.85 10.8 10.08 145900.0 9.48
2020-03-31 11.91 10.51 10.95 11.51 124200.0 10.82
2020-03-30 12.39 10.41 12.25 10.75 179300.0 10.11
2020-03-27 13.95 12.06 13.95 12.27 186600.0 11.54
2020-03-26 15.5 11.67 11.91 14.01 214600.0 13.17
2020-03-25 14.0 10.73 10.73 11.6 237100.0 10.91
2020-03-24 11.43 9.9 9.9 10.56 150700.0 9.93
2020-03-23 11.32 8.7 11.28 9.23 253000.0 8.68
2020-03-20 14.5 11.11 13.7 11.86 280200.0 11.15
2020-03-19 13.5 7.51 8.1 13.25 336800.0 12.46
2020-03-18 10.54 5.94 10.53 8.4 514400.0 7.9
2020-03-17 13.92 11.2 13.53 11.2 243700.0 10.53
2020-03-16 14.99 13.0 14.69 13.16 151400.0 12.37
2020-03-13 16.49 15.12 16.05 15.85 202700.0 14.9
2020-03-12 20.2 15.0 20.2 15.11 375600.0 14.21
2020-03-11 22.06 21.55 21.95 21.74 90900.0 20.44
2020-03-10 23.07 21.53 22.74 22.54 116800.0 21.19
2020-03-09 23.0 22.0 22.5 22.0 116000.0 20.68
2020-03-06 24.5 23.5 24.32 23.87 145700.0 22.44
2020-03-05 25.1 24.58 24.6 24.8 67300.0 23.32
2020-03-04 25.17 24.56 24.87 24.97 56200.0 23.48
2020-03-03 25.2 24.43 24.71 24.56 114500.0 23.09
2020-03-02 24.67 22.91 22.91 24.45 147400.0 22.99
2020-02-28 24.2 21.97 24.08 22.91 404400.0 21.54
2020-02-27 25.75 24.27 25.73 24.33 167700.0 22.88
2020-02-26 26.79 25.39 25.43 26.15 131600.0 24.59
2020-02-25 27.47 25.07 27.3 25.31 256700.0 23.8
2020-02-24 27.52 27.04 27.37 27.25 68300.0 25.62
2020-02-21 27.7 27.41 27.62 27.57 34000.0 25.92
2020-02-20 27.89 27.55 27.55 27.65 33600.0 26.0
2020-02-19 27.8 27.5 27.55 27.55 31100.0 25.9
2020-02-18 27.91 27.32 27.88 27.47 67600.0 25.83