$17.22 -0.66 (%) Saratoga Invest Shs - NYSE

May. 21, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAR historical data

Date Open High Low Close Volume
5/21/201517.3517.3517.0017.2222,464
5/20/201517.8018.1317.7217.8861,391
5/19/201518.1418.1417.6317.8033,980
5/18/201517.7918.1717.7917.9576,234
5/15/201517.7017.9017.5117.6749,762
5/14/201516.8616.9816.8416.843,780
5/13/201517.0017.0016.8916.898,071
5/12/201516.9016.9916.7616.911,031
5/11/201516.9317.0016.7716.909,931
5/8/201516.9616.9616.7616.9411,842
5/7/201517.0017.0016.8916.975,874
5/6/201516.9016.9716.8516.9713,954
5/5/201516.8517.0016.8016.986,445
5/4/201516.9917.0016.7716.9612,119
5/1/201516.7616.9516.7616.866,465
4/30/201516.6216.8216.4616.827,101
4/29/201516.7516.8016.5016.7924,974
4/28/201516.3016.5016.3016.4919,563
4/27/201516.4916.5016.3016.3912,559
4/24/201516.4416.5016.2616.4510,614
4/23/201516.3116.4916.2516.4915,952
4/22/201516.7416.7516.4816.5054,349
4/21/201516.3916.5616.3816.4834,377
4/20/201516.3016.4916.3016.4134,909
4/17/201516.3116.4916.2516.3916,406
4/16/201516.3016.4816.3016.4521,325
4/15/201516.5016.5016.2816.4019,493
4/14/201516.5016.6116.3416.5012,672
4/13/201516.4916.6116.4116.4914,638
4/10/201516.1516.5016.0016.488,842
4/9/201516.1016.2316.0616.2028,372
4/8/201515.9016.1015.8615.9614,323
4/7/201515.9015.9015.8615.907,621
4/6/201515.8515.8615.8115.8518,253
4/2/201515.8615.8615.8315.854,514
4/1/201515.8515.8815.8015.8416,900
3/31/201515.6315.8715.5615.8517,860
3/30/201515.5015.6715.4815.647,716
3/27/201515.5015.5315.4415.498,734
3/26/201515.2715.5115.2415.503,464
3/25/201515.2215.4115.2215.3810,445
3/24/201515.6015.6115.2915.334,884
3/23/201515.4615.6015.3315.348,238
3/20/201515.0715.4615.0515.4518,981
3/19/201515.4515.4615.2815.289,115
3/18/201515.4215.5015.0615.3417,645
3/17/201515.5515.6915.4915.505,028
3/16/201515.8115.8115.5915.594,236
3/13/201515.6615.7515.5115.6611,616
3/12/201515.6915.7615.6915.693,684
3/11/201515.9715.9815.6815.726,302
3/10/201515.6915.9715.6915.716,090
3/9/201515.8415.9815.8415.854,310
3/6/201515.8115.9815.8115.955,215
3/5/201515.7915.9015.7915.906,403
3/4/201515.8415.8415.7915.821,625
3/3/201515.8015.8515.8015.846,835
3/2/201515.8515.8515.7415.796,423
2/27/201515.8415.8515.7615.769,641
2/26/201515.8115.8215.6615.8014,516
2/25/201515.7415.7715.5815.676,562
2/24/201515.8215.8215.5515.6810,825
2/23/201515.7815.8315.7215.797,962
2/20/201515.5615.8215.5115.8112,253
2/19/201515.7015.8415.7015.844,340
2/18/201515.5915.8115.5915.815,364
2/17/201515.5715.8015.2515.697,889
2/13/201515.3715.7815.3715.787,318
2/12/201515.7415.7515.5315.5510,351
2/11/201515.8515.8515.5815.8311,306
2/10/201515.6715.8315.6515.834,116
2/9/201515.6515.6715.6515.661,435
2/6/201515.6515.7215.6515.702,000
2/5/201515.5515.7315.5115.7211,765
2/4/201515.5115.6415.5115.551,338
2/3/201515.6815.7515.3315.714,925
2/2/201515.2615.6915.2615.687,930
1/30/201515.3615.4815.2615.268,036
1/29/201515.5615.7515.4615.5715,592
1/28/201515.5015.7515.4815.5529,025
1/27/201515.7015.7015.1815.488,182
1/26/201515.6415.6415.3115.3915,856
1/23/201515.3715.5715.3615.492,088
1/22/201515.4015.5515.3515.5510,299
1/21/201515.1315.4915.0615.4915,127
1/20/201515.2515.4915.1615.499,403
1/16/201514.9815.2814.8715.2520,853
1/15/201515.2515.2514.6314.9623,514
1/14/201514.7014.7514.6514.754,500
1/13/201514.6014.8014.6014.721,268
1/12/201514.9615.0014.6914.774,953
1/9/201514.7114.9414.7014.9410,204
1/8/201515.0515.0514.9715.005,202
1/7/201515.0015.0914.8514.857,559
1/6/201514.8215.0214.8214.936,088
1/5/201515.1015.1515.0015.112,988
1/2/201514.8215.2714.6115.273,702
12/31/201414.8614.9014.6114.8523,388
12/30/201414.9215.0414.5514.8313,982
12/29/201414.9615.1014.7515.0010,701
  • Showing 1-100 of 1,209 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center