Saratoga Investment Corp. (SAR)
NYSE: SAR · Real-Time Price · USD
22.04
-0.23 (-1.03%)
At close: Nov 17, 2025, 4:00 PM EST
22.04
0.00 (0.00%)
After-hours: Nov 17, 2025, 4:10 PM EST
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 22.27 | 22.29 | 22.01 | 22.04 | - | -1.03% | 61,116 |
| Nov 14, 2025 | 22.23 | 22.36 | 21.96 | 22.27 | 22.27 | 0.13% | 79,102 |
| Nov 13, 2025 | 22.39 | 22.76 | 22.13 | 22.24 | 22.24 | -0.58% | 137,015 |
| Nov 12, 2025 | 22.11 | 22.58 | 22.11 | 22.37 | 22.37 | 1.59% | 95,051 |
| Nov 11, 2025 | 21.68 | 22.20 | 21.68 | 22.02 | 22.02 | 1.57% | 82,603 |
| Nov 10, 2025 | 21.67 | 21.80 | 21.50 | 21.68 | 21.68 | - | 75,541 |
| Nov 7, 2025 | 21.92 | 22.01 | 21.50 | 21.68 | 21.68 | -0.78% | 136,209 |
| Nov 6, 2025 | 21.90 | 22.24 | 21.80 | 21.85 | 21.85 | -0.41% | 62,398 |
| Nov 5, 2025 | 22.06 | 22.11 | 21.70 | 21.94 | 21.94 | -0.99% | 131,599 |
| Nov 4, 2025 | 21.98 | 22.20 | 21.87 | 22.16 | 22.16 | -0.85% | 100,674 |
| Nov 3, 2025 | 22.50 | 22.51 | 22.10 | 22.35 | 22.10 | -0.71% | 140,305 |
| Oct 31, 2025 | 22.22 | 22.59 | 22.22 | 22.51 | 22.26 | 1.31% | 77,074 |
| Oct 30, 2025 | 22.34 | 22.53 | 22.12 | 22.22 | 21.97 | -0.63% | 47,905 |
| Oct 29, 2025 | 22.80 | 22.84 | 22.25 | 22.36 | 22.11 | -2.02% | 88,306 |
| Oct 28, 2025 | 22.62 | 22.92 | 22.60 | 22.82 | 22.56 | 0.62% | 105,912 |
| Oct 27, 2025 | 22.50 | 22.89 | 22.50 | 22.68 | 22.43 | 0.84% | 104,601 |
| Oct 24, 2025 | 22.65 | 22.85 | 22.45 | 22.49 | 22.24 | -0.79% | 92,448 |
| Oct 23, 2025 | 22.65 | 22.85 | 22.60 | 22.67 | 22.42 | 0.44% | 103,925 |
| Oct 22, 2025 | 22.54 | 22.70 | 22.39 | 22.57 | 22.32 | 0.09% | 85,528 |
| Oct 21, 2025 | 22.00 | 22.70 | 21.98 | 22.55 | 22.30 | 2.83% | 114,731 |
| Oct 20, 2025 | 21.75 | 21.96 | 21.60 | 21.93 | 21.68 | 0.97% | 60,666 |
| Oct 17, 2025 | 21.74 | 21.76 | 21.54 | 21.72 | 21.48 | 0.74% | 89,483 |
| Oct 16, 2025 | 22.08 | 22.24 | 21.50 | 21.56 | 21.32 | -2.75% | 119,491 |
| Oct 15, 2025 | 22.15 | 22.43 | 22.08 | 22.17 | 21.92 | 0.09% | 102,265 |
| Oct 14, 2025 | 21.72 | 22.20 | 21.70 | 22.15 | 21.90 | 1.28% | 111,254 |
| Oct 13, 2025 | 21.71 | 22.05 | 21.59 | 21.87 | 21.63 | 1.30% | 144,710 |
| Oct 10, 2025 | 21.80 | 21.99 | 21.40 | 21.59 | 21.35 | -2.09% | 228,634 |
| Oct 9, 2025 | 22.11 | 22.24 | 21.65 | 22.05 | 21.80 | -0.90% | 322,685 |
| Oct 8, 2025 | 23.40 | 23.43 | 22.16 | 22.25 | 22.00 | -4.71% | 512,562 |
| Oct 7, 2025 | 24.02 | 24.09 | 23.20 | 23.35 | 23.09 | -4.34% | 282,580 |
| Oct 6, 2025 | 24.50 | 24.63 | 24.35 | 24.41 | 23.89 | 0.04% | 206,891 |
| Oct 3, 2025 | 24.51 | 24.76 | 24.35 | 24.40 | 23.88 | -0.37% | 134,015 |
| Oct 2, 2025 | 24.12 | 24.50 | 24.02 | 24.49 | 23.97 | 1.62% | 96,664 |
| Oct 1, 2025 | 24.39 | 24.49 | 23.87 | 24.10 | 23.59 | -1.19% | 185,231 |
| Sep 30, 2025 | 24.21 | 24.62 | 24.20 | 24.39 | 23.87 | 0.83% | 123,890 |
| Sep 29, 2025 | 24.47 | 24.51 | 24.15 | 24.19 | 23.67 | -0.78% | 87,489 |
| Sep 26, 2025 | 24.40 | 24.58 | 24.21 | 24.38 | 23.86 | 0.25% | 87,241 |
| Sep 25, 2025 | 24.18 | 24.33 | 24.00 | 24.32 | 23.80 | 0.54% | 107,317 |
| Sep 24, 2025 | 24.74 | 24.80 | 24.09 | 24.19 | 23.67 | -2.38% | 149,890 |
| Sep 23, 2025 | 24.76 | 25.15 | 24.69 | 24.78 | 24.25 | 0.04% | 66,097 |
| Sep 22, 2025 | 24.85 | 24.97 | 24.65 | 24.77 | 24.24 | -0.32% | 77,104 |
| Sep 19, 2025 | 24.98 | 25.00 | 24.62 | 24.85 | 24.32 | -0.16% | 117,364 |
| Sep 18, 2025 | 24.51 | 24.96 | 24.45 | 24.89 | 24.36 | 1.47% | 73,123 |
| Sep 17, 2025 | 24.33 | 24.76 | 24.26 | 24.53 | 24.01 | 1.20% | 66,257 |
| Sep 16, 2025 | 24.30 | 24.33 | 24.08 | 24.24 | 23.72 | 0.21% | 97,242 |
| Sep 15, 2025 | 24.51 | 24.55 | 24.18 | 24.19 | 23.67 | -1.31% | 147,905 |
| Sep 12, 2025 | 24.55 | 24.71 | 24.47 | 24.51 | 23.99 | -0.33% | 76,880 |
| Sep 11, 2025 | 24.45 | 24.60 | 24.32 | 24.59 | 24.07 | 0.41% | 75,486 |
| Sep 10, 2025 | 24.55 | 24.70 | 24.42 | 24.49 | 23.97 | -0.20% | 100,759 |
| Sep 9, 2025 | 24.73 | 24.77 | 24.54 | 24.54 | 24.02 | -1.01% | 97,839 |