Saratoga Invest Shs  $16.10

up +0.44


28/7/2014 03:34 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
12/20/201215.3115.3415.3115.34300
12/19/201215.4715.6815.4515.6813,163
12/18/201215.3515.5015.3515.471,794
12/17/201215.3215.5015.3015.403,990
12/14/201215.3215.4915.3015.49300
12/13/201215.4915.5015.1315.5016,067
12/12/201215.0015.4515.0015.453,633
12/11/201215.1515.4514.9915.072,934
12/10/201215.2515.3815.2315.37842
12/7/201215.2315.3115.2315.23532
12/6/201215.2615.3015.2615.29730
12/5/201215.5215.5215.4315.452,079
12/4/201215.8515.8515.5115.582,301
12/3/201215.7015.8815.4515.654,634
11/30/201215.5615.7015.5515.7018,459
11/29/201215.2415.4515.1315.453,907
11/28/201214.9915.4414.9915.44500
11/27/201215.4515.4514.7515.1711,176
11/26/201215.3715.4015.0015.368,515
11/23/201215.2515.5815.2515.431,896
11/21/201215.7515.7515.2715.587,027
11/20/201216.4216.4215.8315.845,814
11/19/201215.6516.1015.6516.107,331
11/16/201215.5515.7015.2415.555,875
11/15/201220.0020.3719.9619.9728,187
11/14/201219.9219.9319.6419.7322,003
11/13/201218.2919.9518.0619.9447,227
11/12/201218.7018.9017.7518.3022,705
11/9/201217.7917.8917.7517.891,500
11/8/201217.7818.0717.7818.07209
11/7/201218.1118.1118.1118.110
11/6/201218.1118.1118.1118.11253
11/5/201218.2718.2718.2718.270
11/2/201218.0018.2718.0018.27520
11/1/201218.0318.0918.0318.09786
10/31/201218.1418.1418.0018.053,904
10/26/201218.1218.1718.0218.17837
10/25/201218.4618.4617.9918.051,827
10/24/201218.1318.4918.1318.453,425
10/23/201218.0518.0518.0518.050
10/22/201218.0418.0718.0418.051,918
10/19/201218.0518.1018.0518.052,350
10/18/201218.0018.2018.0018.20450
10/17/201218.1618.1618.1618.16400
10/16/201217.9718.0017.9718.00545
10/15/201217.7517.9717.7517.908,652
10/12/201217.9017.9017.7517.752,321
10/11/201217.8517.9017.8517.90335
10/10/201217.7717.7717.7717.77100
10/9/201217.7617.7817.7517.751,069
10/8/201217.8117.9717.8117.844,407
10/5/201217.9017.9017.9017.900
10/4/201217.9517.9517.7517.90600
10/3/201217.8517.8517.8517.85393
10/2/201218.0018.0017.8617.902,716
10/1/201218.2918.2918.2918.29826
9/28/201218.3418.3817.8618.291,864
9/27/201217.6818.4617.6818.46483
9/26/201217.7617.7617.4117.422,012
9/25/201217.6517.6517.6517.650
9/24/201217.6718.0417.6517.651,200
9/21/201217.3917.5317.3917.505,389
9/20/201217.2217.7017.2217.401,100
9/19/201217.0117.0117.0117.01200
9/18/201217.0917.4017.0517.104,389
9/17/201217.3317.3917.0917.101,345
9/14/201217.0017.6917.0017.251,219
9/13/201217.0217.1017.0017.102,469
9/12/201217.1017.1017.1017.100
9/11/201217.0217.2517.0217.102,324
9/10/201216.8917.0016.8917.00519
9/7/201216.8217.1516.8017.001,632
9/6/201217.0517.0516.6816.801,242
9/5/201217.0917.0917.0917.09241
9/4/201216.7717.1516.7317.152,706
8/31/201217.0017.1416.5016.506,732
8/30/201216.7716.7716.7716.77361
8/29/201217.0617.0617.0617.06700
8/28/201216.8017.0616.8017.00400
8/27/201217.1217.1216.6817.061,315
8/24/201217.1017.1017.1017.10800
8/23/201217.2017.2017.1917.19200
8/22/201217.1017.1017.1017.10405
8/21/201216.5517.1516.4317.106,211
8/20/201216.9416.9416.5316.752,100
8/17/201216.8417.0216.7016.707,230
8/16/201216.9216.9216.9216.920
8/15/201216.9216.9216.9216.920
8/14/201216.9216.9216.9216.92329
8/13/201217.0617.0617.0617.060
8/10/201217.0617.0617.0617.06104
8/9/201217.0817.0817.0617.08700
8/8/201216.8016.9716.8016.94953
8/7/201216.8116.8116.8116.81651
8/6/201216.8916.9216.8916.921,254
8/3/201216.9316.9316.8016.80200
8/2/201216.8216.8216.8216.820
8/1/201216.8916.8916.8216.82200
7/31/201216.8516.8516.8516.85109
7/30/201216.8916.9516.8916.951,700
Trading Center