Saratoga Investment Corp. (SAJ)
NYSE: SAJ · Real-Time Price · USD · Preferred Stock
25.53
-0.04 (-0.14%)
May 2, 2025, 4:00 PM EDT - Market closed
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 25.65 | 25.70 | 25.65 | 25.65 | 25.65 | 0.46% | 1,680 |
| May 2, 2025 | 25.48 | 25.57 | 25.48 | 25.53 | 25.53 | -0.14% | 1,353 |
| May 1, 2025 | 25.45 | 25.57 | 25.45 | 25.57 | 25.57 | 0.27% | 2,077 |
| Apr 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 544 |
| Apr 29, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.08% | 112 |
| Apr 28, 2025 | 25.32 | 25.50 | 25.32 | 25.48 | 25.48 | 0.31% | 2,955 |
| Apr 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.20% | 147 |
| Apr 24, 2025 | 25.32 | 25.46 | 25.32 | 25.45 | 25.45 | 0.20% | 442 |
| Apr 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 1,397 |
| Apr 22, 2025 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | 0.36% | 839 |
| Apr 21, 2025 | 25.37 | 25.48 | 25.30 | 25.31 | 25.31 | 0.04% | 4,801 |
| Apr 17, 2025 | 25.32 | 25.32 | 25.30 | 25.30 | 25.30 | -0.08% | 2,017 |
| Apr 16, 2025 | 25.32 | 25.41 | 25.30 | 25.32 | 25.32 | 0.32% | 972 |
| Apr 15, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | 17 |
| Apr 14, 2025 | 25.12 | 25.40 | 25.12 | 25.24 | 25.24 | 0.56% | 3,146 |
| Apr 11, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.20% | 1,104 |
| Apr 10, 2025 | 25.20 | 25.43 | 25.15 | 25.15 | 25.15 | -0.79% | 4,664 |
| Apr 9, 2025 | 25.10 | 25.48 | 25.10 | 25.35 | 25.35 | 0.56% | 3,842 |
| Apr 8, 2025 | 25.20 | 25.28 | 25.00 | 25.21 | 25.21 | 0.04% | 4,122 |
| Apr 7, 2025 | 25.15 | 25.22 | 24.74 | 25.20 | 25.20 | -0.20% | 17,838 |
| Apr 4, 2025 | 25.30 | 25.32 | 25.21 | 25.25 | 25.25 | -0.20% | 5,953 |
| Apr 3, 2025 | 25.21 | 25.30 | 25.21 | 25.30 | 25.30 | -0.08% | 800 |
| Apr 2, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.36% | 110 |
| Apr 1, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - | 77 |
| Mar 31, 2025 | 25.34 | 25.42 | 25.34 | 25.41 | 25.41 | -0.24% | 1,236 |
| Mar 28, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - | - |
| Mar 27, 2025 | 25.31 | 25.49 | 25.31 | 25.47 | 25.47 | 0.68% | 706 |
| Mar 26, 2025 | 25.30 | 25.35 | 25.30 | 25.30 | 25.30 | -0.51% | 923 |
| Mar 25, 2025 | 25.44 | 25.44 | 25.43 | 25.43 | 25.43 | -0.16% | 608 |
| Mar 24, 2025 | 25.40 | 25.47 | 25.40 | 25.47 | 25.47 | -0.12% | 642 |
| Mar 21, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.68% | 446 |
| Mar 20, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.35% | 271 |
| Mar 19, 2025 | 25.33 | 25.40 | 25.24 | 25.24 | 25.24 | -0.35% | 2,447 |
| Mar 18, 2025 | 25.20 | 25.33 | 25.20 | 25.33 | 25.33 | 0.51% | 1,334 |
| Mar 17, 2025 | 25.11 | 25.20 | 25.10 | 25.20 | 25.20 | - | 6,720 |
| Mar 14, 2025 | 25.16 | 25.21 | 25.07 | 25.20 | 25.20 | 0.51% | 10,082 |
| Mar 13, 2025 | 25.02 | 25.09 | 25.02 | 25.07 | 25.07 | -0.03% | 2,326 |
| Mar 12, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.16% | 365 |
| Mar 11, 2025 | 25.09 | 25.09 | 25.01 | 25.04 | 25.04 | -0.71% | 3,459 |
| Mar 10, 2025 | 25.22 | 25.28 | 24.94 | 25.22 | 25.22 | -0.15% | 10,079 |
| Mar 7, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.75% | 202 |
| Mar 6, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | - |
| Mar 5, 2025 | 25.39 | 25.47 | 25.39 | 25.45 | 25.45 | 0.95% | 1,600 |
| Mar 4, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.94% | 182 |
| Mar 3, 2025 | 25.50 | 25.50 | 25.45 | 25.45 | 25.45 | 0.75% | 519 |
| Feb 28, 2025 | 25.21 | 25.26 | 25.21 | 25.26 | 25.26 | 0.08% | 492 |
| Feb 27, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | 88 |
| Feb 26, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | 139 |
| Feb 25, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | 54 |
| Feb 24, 2025 | 25.20 | 25.35 | 25.16 | 25.24 | 25.24 | 0.08% | 1,272 |