Saratoga Invest Shs  $15.99

down 0.00


30/7/2014 04:03 PM  |  NYSE : SAR  
Industries : Financial Services / Diversified Investments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAR historical data

Date Open High Low Close Volume
3/7/201415.9415.9415.5015.688,699
3/6/201415.6915.8715.6615.857,151
3/5/201415.7315.7315.7315.73246
3/4/201415.7515.8515.6915.7710,176
3/3/201415.7715.8515.7515.7610,697
2/28/201415.8016.0015.8015.855,695
2/27/201415.9515.9515.8015.80715
2/26/201415.9616.0815.7815.8011,367
2/25/201415.7715.9915.7715.785,195
2/24/201415.9016.1915.9015.964,499
2/21/201416.2516.2515.9115.914,517
2/20/201416.0016.4016.0016.401,386
2/19/201416.0416.0516.0016.034,623
2/18/201416.0016.2015.9315.939,668
2/14/201415.7716.0715.7716.0216,501
2/13/201415.7515.8615.7515.772,044
2/12/201415.7515.8715.7415.872,538
2/11/201415.8415.8415.6615.751,479
2/10/201415.9215.9215.6015.735,970
2/7/201415.7315.9415.5015.918,916
2/6/201415.8015.8015.7415.785,719
2/5/201416.0116.0115.8015.8010,464
2/4/201416.0416.1016.0316.031,780
2/3/201416.0316.0716.0216.063,084
1/31/201416.2516.4216.2516.2714,007
1/30/201416.0316.1615.9016.015,425
1/29/201415.6815.9115.1315.7434,406
1/28/201415.5015.8015.5015.766,642
1/27/201415.8315.8515.5315.5321,921
1/24/201415.9116.0615.8415.854,265
1/23/201416.2716.2715.7416.0224,380
1/22/201416.0516.2916.0516.119,657
1/21/201416.3116.4716.0216.2620,939
1/17/201416.4816.4816.3316.3713,282
1/16/201416.6116.8816.4716.5318,631
1/15/201415.9416.7515.7316.5628,054
1/14/201415.8815.9715.7415.948,132
1/13/201415.6015.9615.6015.749,077
1/10/201415.7015.8815.5615.5610,223
1/9/201415.5615.9015.5515.7313,526
1/8/201415.8115.8115.5115.6215,518
1/7/201415.8516.0815.6515.797,974
1/6/201415.5515.9415.4715.619,280
1/3/201415.3516.0215.3515.5615,084
1/2/201415.6915.6915.3515.5311,396
12/31/201315.7516.1115.6415.6521,225
12/30/201315.9016.0015.5015.6628,837
12/27/201316.0016.0915.9016.019,422
12/26/201315.6815.8415.6515.7111,547
12/24/201315.5315.7015.5115.614,116
12/23/201315.5115.6915.4515.459,407
12/20/201315.5215.7015.5215.5310,309
12/19/201315.6615.7015.5315.564,428
12/18/201315.5015.7715.5015.778,836
12/17/201315.5915.7415.3715.4513,436
12/16/201315.3515.6115.3215.505,912
12/13/201315.5715.6715.3615.367,908
12/12/201315.5215.7515.4115.6110,365
12/11/201315.3115.6815.3115.6815,256
12/10/201315.3315.4515.2815.4415,249
12/9/201315.3015.4415.3015.339,633
12/6/201315.3915.6315.2115.2718,162
12/5/201315.3215.4515.2515.254,957
12/4/201315.5115.5515.2315.389,521
12/3/201315.2615.6915.1515.3021,421
12/2/201315.7515.8515.2715.4927,398
11/29/201315.8515.8515.6015.641,758
11/27/201315.5915.9115.5015.5415,300
11/26/201315.5215.9415.5015.5328,063
11/25/201315.4515.8015.4515.5521,615
11/22/201315.6016.0315.2815.4028,242
11/21/201315.6115.8715.6015.6310,677
11/20/201316.0516.0515.6315.6518,419
11/19/201315.7516.1315.7015.7514,228
11/18/201316.6016.6015.8315.8611,965
11/15/201315.6916.3015.6116.0027,686
11/14/201315.9716.4015.4715.4713,900
11/13/201315.8016.2715.6115.9621,431
11/12/201316.4816.4815.5615.8562,624
11/11/201317.2417.2416.5916.8049,080
11/8/201317.2118.2517.0417.4051,099
11/7/201319.4519.4519.2019.4045,553
11/6/201319.3219.8019.1519.3040,312
11/5/201319.3019.8619.2019.2551,133
11/4/201319.2319.6019.2119.3950,171
11/1/201319.2019.2318.9219.2037,195
10/31/201319.2319.2318.9219.1910,964
10/30/201319.2319.2318.9018.9839,146
10/29/201319.1019.2319.0419.0416,014
10/28/201319.2319.2319.0519.159,249
10/25/201319.3219.4519.2019.326,233
10/24/201319.0119.4719.0019.4420,951
10/23/201319.1519.2519.0119.222,910
10/22/201319.3919.4419.0219.255,240
10/21/201319.4019.4019.1519.3911,771
10/18/201319.3019.5218.7519.1128,567
10/17/201319.4019.5019.2419.4917,690
10/16/201319.5019.5019.1119.448,617
10/15/201319.2519.9519.2519.5541,910
10/14/201319.2119.7919.1519.1520,073
Trading Center