Saratoga Investment Corp. (SAJ)
NYSE: SAJ · Real-Time Price · USD · Preferred Stock
26.11
+0.15 (0.58%)
Jul 22, 2025, 4:00 PM - Market closed
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 25.97 | 26.41 | 25.97 | 26.11 | 26.11 | 0.58% | 3,089 |
| Jul 21, 2025 | 25.70 | 26.61 | 25.70 | 25.96 | 25.96 | 0.23% | 7,694 |
| Jul 18, 2025 | 25.76 | 26.37 | 25.76 | 25.90 | 25.90 | 1.73% | 6,246 |
| Jul 17, 2025 | 25.81 | 26.92 | 25.43 | 25.46 | 25.46 | -1.18% | 2,645 |
| Jul 16, 2025 | 25.50 | 25.77 | 25.50 | 25.76 | 25.76 | 0.05% | 2,754 |
| Jul 15, 2025 | 25.30 | 25.75 | 25.30 | 25.75 | 25.75 | 0.39% | 5,239 |
| Jul 11, 2025 | 25.65 | 25.65 | 25.49 | 25.65 | 25.65 | 0.12% | 710 |
| Jul 10, 2025 | 25.35 | 25.62 | 25.19 | 25.62 | 25.62 | 0.79% | 5,924 |
| Jul 9, 2025 | 25.48 | 25.48 | 25.42 | 25.42 | 25.42 | -0.15% | 2,406 |
| Jul 8, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.43% | 364 |
| Jul 7, 2025 | 25.23 | 25.35 | 25.23 | 25.35 | 25.35 | -0.01% | 1,615 |
| Jul 3, 2025 | 25.35 | 25.35 | 25.28 | 25.35 | 25.35 | - | 1,544 |
| Jul 2, 2025 | 25.35 | 25.36 | 25.35 | 25.35 | 25.35 | -0.20% | 686 |
| Jul 1, 2025 | 25.53 | 25.53 | 25.35 | 25.40 | 25.40 | -0.88% | 601 |
| 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 |