Saratoga Investment Corp. (SAJ)
NYSE: SAJ · Real-Time Price · USD · Preferred Stock
25.35
-0.28 (-1.09%)
Jul 1, 2025, 11:10 AM - Market open
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.01% | 1,250 |
| Jun 25, 2025 | 25.23 | 25.37 | 25.23 | 25.37 | 25.37 | 0.15% | 1,509 |
| Jun 24, 2025 | 25.57 | 25.57 | 25.33 | 25.33 | 25.33 | -0.19% | 1,894 |
| Jun 23, 2025 | 25.23 | 25.60 | 25.22 | 25.38 | 25.38 | 0.48% | 1,270 |
| Jun 20, 2025 | 25.34 | 25.39 | 25.26 | 25.26 | 25.26 | -1.06% | 5,209 |
| Jun 18, 2025 | 25.65 | 25.65 | 25.39 | 25.53 | 25.53 | -0.08% | 2,490 |
| Jun 17, 2025 | 25.36 | 25.55 | 25.36 | 25.55 | 25.55 | -0.20% | 426 |
| Jun 13, 2025 | 25.54 | 25.60 | 25.34 | 25.60 | 25.60 | -0.16% | 2,411 |
| Jun 12, 2025 | 25.59 | 25.65 | 25.58 | 25.64 | 25.64 | 0.16% | 8,849 |
| Jun 11, 2025 | 25.65 | 25.82 | 25.49 | 25.60 | 25.60 | -0.46% | 19,833 |
| Jun 10, 2025 | 25.79 | 25.80 | 25.72 | 25.72 | 25.72 | 0.67% | 1,564 |
| Jun 6, 2025 | 25.55 | 25.74 | 25.55 | 25.55 | 25.55 | -0.02% | 5,067 |
| Jun 5, 2025 | 25.67 | 25.92 | 25.51 | 25.55 | 25.55 | 0.41% | 3,268 |
| Jun 4, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.39% | 387 |
| Jun 3, 2025 | 25.46 | 25.94 | 25.46 | 25.81 | 25.81 | 1.45% | 6,693 |
| Jun 2, 2025 | 25.58 | 25.60 | 25.41 | 25.44 | 25.44 | -0.14% | 3,675 |
| May 30, 2025 | 25.33 | 25.48 | 25.33 | 25.48 | 25.48 | 0.19% | 938 |
| May 29, 2025 | 25.30 | 25.54 | 25.30 | 25.43 | 25.43 | 0.47% | 1,235 |
| May 27, 2025 | 25.60 | 25.60 | 25.18 | 25.31 | 25.31 | -0.23% | 2,938 |
| May 23, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.23% | 332 |
| May 22, 2025 | 25.28 | 25.62 | 25.28 | 25.31 | 25.31 | -0.04% | 4,803 |
| May 21, 2025 | 25.42 | 25.61 | 25.30 | 25.32 | 25.32 | -0.45% | 3,728 |
| May 20, 2025 | 25.22 | 25.43 | 25.22 | 25.43 | 25.43 | -0.26% | 5,763 |
| May 19, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.95% | 725 |
| May 16, 2025 | 25.40 | 25.40 | 25.24 | 25.26 | 25.26 | -0.55% | 2,155 |
| May 15, 2025 | 25.10 | 25.40 | 25.10 | 25.40 | 25.40 | 0.28% | 1,922 |
| May 14, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 24.83 | -1.05% | 615 |
| May 13, 2025 | 25.55 | 25.60 | 25.55 | 25.60 | 25.10 | 0.47% | 513 |
| May 9, 2025 | 25.65 | 25.71 | 25.41 | 25.48 | 24.98 | -0.18% | 3,441 |
| May 8, 2025 | 25.30 | 25.57 | 25.26 | 25.53 | 25.02 | -0.36% | 5,810 |
| May 7, 2025 | 25.65 | 25.75 | 25.60 | 25.62 | 25.11 | -0.27% | 3,388 |
| May 6, 2025 | 25.75 | 25.75 | 25.65 | 25.69 | 25.18 | 0.14% | 1,311 |
| May 5, 2025 | 25.65 | 25.70 | 25.65 | 25.65 | 25.14 | 0.46% | 1,680 |
| May 2, 2025 | 25.48 | 25.57 | 25.48 | 25.53 | 25.03 | -0.14% | 1,353 |
| May 1, 2025 | 25.45 | 25.57 | 25.45 | 25.57 | 25.07 | 0.27% | 2,077 |
| Apr 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.00 | - | 544 |
| Apr 29, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.00 | 0.08% | 112 |
| Apr 28, 2025 | 25.32 | 25.50 | 25.32 | 25.48 | 24.98 | 0.31% | 2,955 |
| Apr 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.90 | -0.20% | 147 |
| Apr 24, 2025 | 25.32 | 25.46 | 25.32 | 25.45 | 24.95 | 0.20% | 442 |
| Apr 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.90 | - | 1,397 |
| Apr 22, 2025 | 25.30 | 25.40 | 25.30 | 25.40 | 24.90 | 0.36% | 839 |
| Apr 21, 2025 | 25.37 | 25.48 | 25.30 | 25.31 | 24.81 | 0.04% | 4,801 |
| Apr 17, 2025 | 25.32 | 25.32 | 25.30 | 25.30 | 24.80 | -0.08% | 2,017 |
| Apr 16, 2025 | 25.32 | 25.41 | 25.30 | 25.32 | 24.82 | 0.32% | 972 |
| Apr 14, 2025 | 25.12 | 25.40 | 25.12 | 25.24 | 24.74 | 0.56% | 3,146 |
| Apr 11, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.61 | -0.20% | 1,104 |
| Apr 10, 2025 | 25.20 | 25.43 | 25.15 | 25.15 | 24.66 | -0.79% | 4,664 |
| Apr 9, 2025 | 25.10 | 25.48 | 25.10 | 25.35 | 24.85 | 0.56% | 3,842 |
| Apr 8, 2025 | 25.20 | 25.28 | 25.00 | 25.21 | 24.71 | 0.04% | 4,122 |