Saratoga Investment Corp. (SAJ)
NYSE: SAJ · Real-Time Price · USD · Preferred Stock
25.73
-0.06 (-0.23%)
Jan 30, 2026, 4:00 PM EST - Market closed
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.77 | 25.77 | 25.73 | 25.73 | 25.73 | -0.22% | 3,790 |
| Jan 29, 2026 | 25.79 | 25.79 | 25.78 | 25.79 | 25.79 | -0.42% | 881 |
| Jan 28, 2026 | 25.84 | 25.90 | 25.84 | 25.90 | 25.90 | 0.02% | 463 |
| Jan 27, 2026 | 25.95 | 25.95 | 25.90 | 25.90 | 25.90 | -0.21% | 1,768 |
| Jan 26, 2026 | 25.90 | 25.99 | 25.89 | 25.95 | 25.95 | -0.23% | 2,930 |
| Jan 23, 2026 | 25.75 | 26.13 | 25.60 | 26.01 | 26.01 | 1.35% | 6,677 |
| Jan 21, 2026 | 25.55 | 25.75 | 25.55 | 25.66 | 25.66 | 0.69% | 5,096 |
| Jan 20, 2026 | 25.54 | 25.54 | 25.45 | 25.49 | 25.49 | -0.04% | 1,571 |
| Jan 16, 2026 | 25.51 | 25.51 | 25.50 | 25.50 | 25.50 | 0.03% | 1,573 |
| Jan 14, 2026 | 25.40 | 25.63 | 25.38 | 25.49 | 25.49 | -0.06% | 2,255 |
| Jan 13, 2026 | 25.42 | 25.51 | 25.42 | 25.51 | 25.51 | -0.05% | 1,967 |
| Jan 12, 2026 | 25.42 | 25.63 | 25.36 | 25.52 | 25.52 | -0.08% | 6,222 |
| Jan 8, 2026 | 25.64 | 25.64 | 25.50 | 25.54 | 25.54 | -0.22% | 3,225 |
| Jan 7, 2026 | 25.65 | 25.65 | 25.54 | 25.60 | 25.60 | -0.21% | 2,423 |
| Jan 6, 2026 | 25.65 | 25.65 | 25.57 | 25.65 | 25.65 | 0.43% | 2,959 |
| Jan 5, 2026 | 25.60 | 25.60 | 25.45 | 25.54 | 25.54 | -0.12% | 5,661 |
| Jan 2, 2026 | 25.55 | 25.65 | 25.55 | 25.57 | 25.57 | 0.43% | 1,437 |
| Dec 31, 2025 | 25.46 | 25.46 | 25.45 | 25.46 | 25.46 | -0.31% | 1,092 |
| Dec 30, 2025 | 25.54 | 25.57 | 25.54 | 25.54 | 25.54 | -0.23% | 1,087 |
| Dec 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | 424 |
| Dec 26, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 0.63% | 2,018 |
| Dec 24, 2025 | 25.59 | 25.59 | 25.34 | 25.34 | 25.34 | -0.51% | 675 |
| Dec 23, 2025 | 25.43 | 25.77 | 25.37 | 25.47 | 25.47 | 0.36% | 8,795 |
| Dec 22, 2025 | 25.29 | 25.43 | 25.29 | 25.38 | 25.38 | 0.39% | 2,290 |
| Dec 19, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.47% | 275 |
| Dec 18, 2025 | 25.40 | 25.40 | 25.23 | 25.40 | 25.40 | -0.12% | 4,702 |
| Dec 17, 2025 | 25.23 | 25.45 | 25.23 | 25.43 | 25.43 | 0.75% | 16,679 |
| Dec 16, 2025 | 25.30 | 25.30 | 25.20 | 25.24 | 25.24 | 0.20% | 3,480 |
| Dec 15, 2025 | 25.32 | 25.32 | 25.19 | 25.19 | 25.19 | - | 5,063 |
| Dec 12, 2025 | 25.23 | 25.25 | 25.15 | 25.19 | 25.19 | -0.16% | 19,787 |
| Dec 11, 2025 | 25.17 | 25.30 | 25.16 | 25.23 | 25.23 | -0.12% | 19,238 |
| Dec 10, 2025 | 25.28 | 25.28 | 25.16 | 25.26 | 25.26 | 0.16% | 6,845 |
| Dec 9, 2025 | 25.20 | 25.28 | 25.16 | 25.22 | 25.22 | -0.04% | 4,276 |
| Dec 8, 2025 | 25.17 | 25.24 | 25.15 | 25.23 | 25.23 | 0.08% | 7,131 |
| Dec 5, 2025 | 25.23 | 25.24 | 25.16 | 25.21 | 25.21 | -0.12% | 10,362 |
| Dec 4, 2025 | 25.19 | 25.24 | 25.18 | 25.24 | 25.24 | -0.04% | 6,639 |
| Dec 3, 2025 | 25.27 | 25.27 | 25.17 | 25.25 | 25.25 | - | 3,573 |
| Dec 2, 2025 | 25.32 | 25.32 | 25.16 | 25.25 | 25.25 | -0.32% | 10,239 |
| Dec 1, 2025 | 25.24 | 25.33 | 25.24 | 25.33 | 25.33 | 0.60% | 1,212 |
| Nov 28, 2025 | 25.34 | 25.34 | 25.17 | 25.18 | 25.18 | -0.20% | 3,596 |
| Nov 26, 2025 | 25.25 | 25.30 | 25.17 | 25.23 | 25.23 | 0.28% | 19,237 |
| Nov 25, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | -0.28% | 930 |
| Nov 24, 2025 | 25.22 | 25.23 | 25.15 | 25.23 | 25.23 | 0.16% | 4,607 |
| Nov 21, 2025 | 25.23 | 25.23 | 25.19 | 25.19 | 25.19 | -0.04% | 1,172 |
| Nov 20, 2025 | 25.24 | 25.24 | 25.16 | 25.20 | 25.20 | - | 5,481 |
| Nov 19, 2025 | 25.18 | 25.23 | 25.18 | 25.20 | 25.20 | -0.08% | 4,926 |
| Nov 18, 2025 | 25.19 | 25.22 | 25.19 | 25.22 | 25.22 | 0.04% | 2,536 |
| Nov 17, 2025 | 25.20 | 25.22 | 25.18 | 25.21 | 25.21 | -0.12% | 4,126 |
| Nov 14, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.68% | 323 |
| Nov 13, 2025 | 25.72 | 25.72 | 25.60 | 25.67 | 25.17 | 0.07% | 1,260 |