Saratoga Invest Shs  $16.05

down -0.07


22/8/2014 10:28 AM  |  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
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
10/11/201319.1519.4518.7619.3011,933
10/10/201318.9519.2518.9519.253,560
10/9/201319.2519.2518.9318.931,259
10/8/201319.2119.2519.2019.253,454
10/7/201319.2219.4919.0019.406,115
10/4/201318.7219.0018.7218.852,108
10/3/201318.7518.7618.7018.734,682
10/2/201318.9519.0018.7718.997,525
10/1/201318.7618.8718.7618.871,962
9/30/201318.7018.7218.7018.72998
9/27/201318.9918.9918.9718.97403
9/26/201319.0019.0018.7019.001,319
9/25/201318.9819.0018.9719.009,335
9/24/201318.9818.9818.9818.98100
9/23/201319.0119.0119.0019.00794
9/20/201319.2419.2419.0019.102,850
9/19/201318.9419.0018.9419.00504
9/18/201318.9519.0018.6318.941,372
9/17/201319.7519.7518.5518.6111,557
9/16/201318.7518.7518.5518.563,533
9/13/201318.5019.0018.5018.9913,302
9/12/201318.5018.5018.5018.501,500
9/11/201318.3818.4018.3518.401,686
9/10/201318.4518.4518.3918.392,280
9/9/201318.5018.5018.3318.474,315
9/6/201318.4018.4918.4018.492,251
9/5/201318.4518.4818.3518.46712
9/4/201318.5018.5018.3218.492,230
9/3/201318.4318.4518.3818.404,367
8/30/201318.4418.4418.3118.313,000
8/29/201318.3018.5018.1418.502,518
8/28/201318.0818.0818.0818.08172
8/27/201318.0718.0718.0718.07564
8/26/201318.5018.5018.4518.454,432
8/23/201318.5018.5018.4518.461,300
8/22/201318.0018.1418.0018.055,354
8/21/201318.3018.4918.0418.491,144
8/20/201318.0118.2218.0118.045,283
8/19/201318.1518.1718.0318.143,171
8/16/201318.1918.1918.1618.182,377
8/15/201318.1618.3518.1618.35800
8/14/201318.5018.5018.4018.504,477
8/13/201318.5018.5018.2518.442,264
8/12/201318.5018.5018.4118.424,066
8/9/201318.7818.8818.5018.707,555
8/8/201318.2518.2518.1718.17873
8/7/201318.1818.2518.1818.226,668
8/6/201318.2418.2418.0518.051,100
8/5/201317.9118.2317.9117.93786
8/2/201317.8117.8217.8117.82786
8/1/201317.6417.8517.6217.85482
7/31/201318.0018.2517.6117.915,263
7/30/201317.8418.2417.8418.002,280
7/29/201318.0218.0418.0018.00133,584
7/26/201318.1218.2518.0318.18897
7/25/201318.2418.2518.1518.1510,027
7/24/201318.0718.4818.0718.489,646
7/23/201318.1018.2218.1018.18350
7/22/201318.0318.3418.0018.246,385
7/19/201317.7418.0017.7418.006,632
7/18/201317.8017.9817.6017.634,813
7/17/201317.7017.7917.6017.636,810
7/16/201317.6518.1217.5017.5014,838
7/15/201317.6017.6717.5817.672,947
7/12/201317.5017.5717.2517.4716,971
7/11/201317.5217.5217.5017.5011,525
7/10/201317.6517.6517.6517.650
7/9/201317.4517.6517.4517.651,727
7/8/201317.4517.4517.4517.45173
7/5/201317.7218.4917.6917.694,236
7/3/201317.6417.6417.6417.640
7/2/201317.5217.6417.5017.64685
7/1/201317.6417.6517.5917.652,160
6/28/201317.5317.6517.5017.651,949
6/27/201317.5917.7117.5917.691,460
6/26/201317.7617.7617.4117.477,443
6/25/201318.1818.1818.1218.12500
6/24/201317.5717.5717.5717.570
6/21/201317.6317.6517.4017.572,428
6/20/201317.7117.7117.5517.652,688
6/19/201317.5817.6517.5817.65400
6/18/201317.4517.4517.4017.401,436
6/17/201317.8617.9017.4117.414,673
6/14/201317.6517.6517.6417.64272
Trading Center