U.S. markets open in 3 hours 22 minutes
F S&P 500
5,213.50 -0.25 (-0.00%) F Dow Jones
39,044.00 +17.00 (+0.04%) F Nasdaq
18,194.75 -4.75 (-0.03%) E-mini Russell 2000 Index Futur
2,069.00 -7.70 (-0.37%) Petróleo
77.32 -1.06 (-1.35%) Oro
2,318.70 -5.50 (-0.24%)
Saratoga Investment Corp. (SAR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 23.23 | 23.81 | 23.00 | 23.46 | 23.46 | 169,600 |
| 06 may 2024 | 23.65 | 23.84 | 23.65 | 23.71 | 23.71 | 54,400 |
| 03 may 2024 | 23.68 | 23.79 | 23.53 | 23.57 | 23.57 | 31,300 |
| 02 may 2024 | 23.77 | 23.80 | 23.52 | 23.62 | 23.62 | 37,000 |
| 01 may 2024 | 23.54 | 23.83 | 23.52 | 23.70 | 23.70 | 31,300 |
| 30 abr 2024 | 23.70 | 23.80 | 23.51 | 23.60 | 23.60 | 36,100 |
| 29 abr 2024 | 23.90 | 23.96 | 23.53 | 23.66 | 23.66 | 45,600 |
| 26 abr 2024 | 23.25 | 23.89 | 23.25 | 23.84 | 23.84 | 120,200 |
| 25 abr 2024 | 23.28 | 23.32 | 23.13 | 23.31 | 23.31 | 49,600 |
| 24 abr 2024 | 23.19 | 23.32 | 23.16 | 23.32 | 23.32 | 39,200 |
| 23 abr 2024 | 23.02 | 23.18 | 23.02 | 23.17 | 23.17 | 40,400 |
| 22 abr 2024 | 22.96 | 23.00 | 22.86 | 23.00 | 23.00 | 37,400 |
| 19 abr 2024 | 22.76 | 22.95 | 22.75 | 22.95 | 22.95 | 37,400 |
| 18 abr 2024 | 22.60 | 22.75 | 22.51 | 22.73 | 22.73 | 39,600 |
| 17 abr 2024 | 22.70 | 22.78 | 22.55 | 22.59 | 22.59 | 33,700 |
| 16 abr 2024 | 22.80 | 22.80 | 22.55 | 22.62 | 22.62 | 45,600 |
| 15 abr 2024 | 23.15 | 23.23 | 22.65 | 22.72 | 22.72 | 76,700 |
| 12 abr 2024 | 23.27 | 23.39 | 23.03 | 23.08 | 23.08 | 46,000 |
| 11 abr 2024 | 23.20 | 23.27 | 23.02 | 23.25 | 23.25 | 43,000 |
| 10 abr 2024 | 23.17 | 23.26 | 22.98 | 23.09 | 23.09 | 43,100 |
| 09 abr 2024 | 23.14 | 23.35 | 23.14 | 23.31 | 23.31 | 47,100 |
| 08 abr 2024 | 23.10 | 23.17 | 23.04 | 23.12 | 23.12 | 37,800 |
| 05 abr 2024 | 22.83 | 22.99 | 22.78 | 22.99 | 22.99 | 44,400 |
| 04 abr 2024 | 23.06 | 23.10 | 22.72 | 22.81 | 22.81 | 62,800 |
| 03 abr 2024 | 23.04 | 23.08 | 22.88 | 22.89 | 22.89 | 41,700 |
| 02 abr 2024 | 23.08 | 23.23 | 22.83 | 22.94 | 22.94 | 48,600 |
| 01 abr 2024 | 23.20 | 23.24 | 23.03 | 23.12 | 23.12 | 65,900 |
| 28 mar 2024 | 23.05 | 23.24 | 22.98 | 23.20 | 23.20 | 103,300 |
| 27 mar 2024 | 22.85 | 22.97 | 22.78 | 22.95 | 22.95 | 51,800 |
| 26 mar 2024 | 22.83 | 22.97 | 22.69 | 22.74 | 22.74 | 60,500 |
| 25 mar 2024 | 22.84 | 22.99 | 22.84 | 22.86 | 22.86 | 45,200 |
| 22 mar 2024 | 23.11 | 23.12 | 22.90 | 22.90 | 22.90 | 35,200 |
| 21 mar 2024 | 22.76 | 23.03 | 22.76 | 23.00 | 23.00 | 48,100 |
| 20 mar 2024 | 22.64 | 22.87 | 22.63 | 22.83 | 22.83 | 60,400 |
| 19 mar 2024 | 22.60 | 22.73 | 22.58 | 22.71 | 22.71 | 48,900 |
| 18 mar 2024 | 22.81 | 22.81 | 22.52 | 22.63 | 22.63 | 74,200 |
| 15 mar 2024 | 22.52 | 22.74 | 22.35 | 22.70 | 22.70 | 84,100 |
| 14 mar 2024 | 22.75 | 22.78 | 22.51 | 22.52 | 22.52 | 104,200 |
| 13 mar 2024 | 23.10 | 23.21 | 22.82 | 22.84 | 22.84 | 92,400 |
| 12 mar 2024 | 23.19 | 23.36 | 23.07 | 23.14 | 23.14 | 147,500 |
| 12 mar 2024 | 0.73 Dividendo | |||||
| 11 mar 2024 | 23.85 | 24.18 | 23.81 | 24.09 | 23.36 | 218,300 |
| 08 mar 2024 | 23.75 | 23.98 | 23.70 | 23.81 | 23.09 | 109,000 |
| 07 mar 2024 | 23.79 | 23.80 | 23.61 | 23.71 | 22.99 | 78,600 |
| 06 mar 2024 | 23.55 | 23.76 | 23.45 | 23.73 | 23.01 | 66,800 |
| 05 mar 2024 | 23.59 | 23.67 | 23.44 | 23.48 | 22.77 | 76,300 |
| 04 mar 2024 | 23.60 | 23.75 | 23.50 | 23.55 | 22.84 | 63,600 |
| 01 mar 2024 | 23.61 | 23.63 | 23.40 | 23.61 | 22.89 | 54,700 |
| 29 feb 2024 | 23.60 | 23.69 | 23.50 | 23.61 | 22.89 | 75,300 |
| 28 feb 2024 | 23.78 | 23.79 | 23.55 | 23.60 | 22.88 | 42,100 |
| 27 feb 2024 | 23.65 | 23.77 | 23.51 | 23.73 | 23.01 | 48,400 |
| 26 feb 2024 | 23.70 | 23.84 | 23.57 | 23.63 | 22.91 | 77,900 |
| 23 feb 2024 | 23.72 | 23.79 | 23.61 | 23.67 | 22.95 | 55,200 |
| 22 feb 2024 | 23.75 | 23.81 | 23.59 | 23.61 | 22.89 | 67,500 |
| 21 feb 2024 | 23.53 | 23.70 | 23.50 | 23.69 | 22.97 | 48,900 |
| 20 feb 2024 | 23.60 | 23.69 | 23.46 | 23.53 | 22.82 | 111,800 |
| 16 feb 2024 | 23.57 | 23.67 | 23.45 | 23.52 | 22.81 | 69,200 |
| 15 feb 2024 | 22.94 | 23.63 | 22.94 | 23.60 | 22.88 | 141,700 |
| 14 feb 2024 | 22.93 | 22.94 | 22.79 | 22.87 | 22.18 | 50,300 |
| 13 feb 2024 | 22.99 | 23.05 | 22.73 | 22.77 | 22.08 | 63,900 |
| 12 feb 2024 | 23.00 | 23.16 | 22.99 | 23.08 | 22.38 | 71,100 |
| 09 feb 2024 | 23.07 | 23.08 | 22.88 | 23.03 | 22.33 | 50,400 |
| 08 feb 2024 | 22.74 | 23.01 | 22.74 | 22.98 | 22.28 | 47,200 |
| 07 feb 2024 | 22.96 | 23.02 | 22.72 | 22.82 | 22.13 | 78,900 |
| 06 feb 2024 | 23.00 | 23.07 | 22.89 | 22.97 | 22.27 | 84,700 |
| 05 feb 2024 | 23.04 | 23.09 | 22.79 | 22.95 | 22.25 | 62,300 |
| 02 feb 2024 | 23.01 | 23.14 | 22.90 | 23.05 | 22.35 | 56,400 |
| 01 feb 2024 | 23.10 | 23.20 | 22.73 | 23.01 | 22.31 | 151,100 |
| 31 ene 2024 | 23.40 | 23.45 | 23.11 | 23.14 | 22.44 | 116,200 |
| 30 ene 2024 | 23.30 | 23.50 | 23.28 | 23.40 | 22.69 | 68,900 |
| 29 ene 2024 | 23.44 | 23.66 | 23.17 | 23.29 | 22.58 | 158,400 |
| 26 ene 2024 | 23.45 | 23.70 | 23.35 | 23.54 | 22.83 | 107,800 |
| 25 ene 2024 | 23.28 | 23.45 | 23.10 | 23.34 | 22.63 | 83,500 |
| 24 ene 2024 | 23.22 | 23.39 | 23.17 | 23.22 | 22.52 | 74,300 |
| 23 ene 2024 | 23.27 | 23.33 | 23.13 | 23.19 | 22.49 | 76,400 |
| 22 ene 2024 | 23.07 | 23.36 | 23.07 | 23.32 | 22.61 | 93,900 |
| 19 ene 2024 | 23.08 | 23.19 | 22.96 | 23.02 | 22.32 | 81,000 |
| 18 ene 2024 | 23.10 | 23.14 | 22.84 | 23.08 | 22.38 | 101,800 |
| 17 ene 2024 | 23.02 | 23.16 | 22.98 | 23.11 | 22.41 | 92,900 |
| 16 ene 2024 | 23.60 | 23.60 | 22.97 | 23.15 | 22.45 | 211,500 |
| 12 ene 2024 | 23.36 | 23.72 | 23.34 | 23.60 | 22.88 | 173,200 |
| 11 ene 2024 | 23.40 | 23.50 | 23.00 | 23.30 | 22.59 | 359,500 |
| 10 ene 2024 | 25.04 | 25.41 | 23.26 | 23.34 | 22.63 | 875,100 |
| 09 ene 2024 | 26.11 | 26.11 | 25.83 | 25.90 | 25.12 | 101,600 |
| 08 ene 2024 | 26.07 | 26.26 | 25.92 | 26.16 | 25.37 | 115,000 |
| 05 ene 2024 | 25.94 | 26.40 | 25.91 | 26.35 | 25.55 | 121,400 |
| 04 ene 2024 | 25.61 | 26.03 | 25.61 | 25.96 | 25.17 | 124,000 |
| 03 ene 2024 | 25.81 | 25.84 | 25.69 | 25.70 | 24.92 | 67,500 |
| 02 ene 2024 | 25.76 | 25.94 | 25.72 | 25.78 | 25.00 | 105,600 |
| 29 dic 2023 | 25.95 | 26.14 | 25.83 | 25.86 | 25.08 | 87,200 |
| 28 dic 2023 | 25.86 | 26.05 | 25.83 | 25.90 | 25.12 | 161,100 |
| 27 dic 2023 | 25.89 | 25.98 | 25.83 | 25.88 | 25.10 | 71,400 |
| 26 dic 2023 | 25.44 | 25.95 | 25.44 | 25.83 | 25.05 | 105,400 |
| 22 dic 2023 | 25.56 | 25.68 | 25.48 | 25.53 | 24.76 | 51,000 |
| 21 dic 2023 | 25.45 | 25.60 | 25.41 | 25.46 | 24.69 | 62,500 |
| 20 dic 2023 | 25.75 | 25.95 | 25.43 | 25.46 | 24.69 | 112,900 |
| 19 dic 2023 | 25.94 | 26.03 | 25.78 | 25.80 | 25.02 | 204,900 |
| 18 dic 2023 | 25.97 | 26.12 | 25.79 | 25.85 | 25.07 | 175,400 |
| 15 dic 2023 | 26.04 | 26.15 | 25.88 | 25.88 | 25.10 | 70,900 |
| 14 dic 2023 | 26.31 | 26.31 | 25.98 | 26.03 | 25.24 | 147,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.