Saratoga Small Capitalization I (SSCPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| 03 Oct 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 02 Oct 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 01 Oct 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 30 Sept 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 27 Sept 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 26 Sept 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 25 Sept 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 24 Sept 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 23 Sept 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 20 Sept 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 19 Sept 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 18 Sept 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 17 Sept 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 16 Sept 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 13 Sept 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 12 Sept 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 11 Sept 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 10 Sept 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 09 Sept 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 06 Sept 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 05 Sept 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 04 Sept 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 03 Sept 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 30 Aug 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 29 Aug 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 28 Aug 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 27 Aug 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 26 Aug 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 23 Aug 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 22 Aug 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 21 Aug 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 20 Aug 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 19 Aug 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 16 Aug 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 15 Aug 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 14 Aug 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 13 Aug 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 12 Aug 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 09 Aug 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 08 Aug 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 07 Aug 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 06 Aug 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 05 Aug 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 02 Aug 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 01 Aug 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 31 July 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 30 July 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 29 July 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 26 July 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 25 July 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 24 July 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 23 July 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 22 July 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 19 July 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 18 July 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 17 July 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 16 July 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 15 July 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 12 July 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 11 July 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 10 July 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 09 July 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 08 July 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 05 July 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 03 July 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 02 July 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 01 July 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 28 June 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 27 June 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 26 June 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 25 June 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 24 June 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 21 June 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 20 June 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 18 June 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 17 June 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 14 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 13 June 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 12 June 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 11 June 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 10 June 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 07 June 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 06 June 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 05 June 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 04 June 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 03 June 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 31 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 30 May 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 29 May 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 28 May 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 24 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 23 May 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 22 May 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 21 May 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 20 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 17 May 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 16 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 15 May 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 14 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.