Skip to main content
Saratoga Investment Corp. (SAR)
NYSE: SAR · Real-Time Price · USD
25.63
+0.20 (0.79%)
Nov 20, 2024, 4:00 PM EST - Market closed

Saratoga Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.4325.6625.3925.6325.630.79%48,273
Nov 19, 202425.3425.6525.3425.4325.43-0.43%76,097
Nov 18, 202425.2625.6825.2625.5425.541.11%92,931
Nov 15, 202425.1725.4425.0625.2625.260.84%75,424
Nov 14, 202424.9425.1924.8425.0525.051.13%52,930
Nov 13, 202424.9224.9424.5224.7724.77-0.08%56,865
Nov 12, 202425.2025.2024.7724.7924.79-1.20%72,359
Nov 11, 202424.9825.2024.8825.0925.091.01%133,175
Nov 8, 202424.5524.8624.5524.8424.841.89%87,362
Nov 7, 202424.0024.5523.9524.3824.382.31%106,870
Nov 6, 202423.7823.9623.5423.8323.832.23%52,357
Nov 5, 202423.3423.5023.2323.3123.310.21%42,384
Nov 4, 202423.3023.5823.2123.2623.260.13%36,967
Nov 1, 202423.4823.5823.1623.2323.23-0.90%53,767
Oct 31, 202423.5923.7723.3623.4423.44-0.64%50,582
Oct 30, 202423.6223.9423.5523.5923.59-0.42%35,091
Oct 29, 202423.9423.9423.6523.6923.69-1.17%51,637
Oct 28, 202423.8824.0023.8023.9723.970.76%48,808
Oct 25, 202423.9324.1523.7123.7923.79-0.21%65,475
Oct 24, 202423.9223.9223.7323.8423.84-0.67%45,211
Oct 23, 202424.0124.1323.9024.0024.000.08%37,814
Oct 22, 202424.1224.1523.8423.9823.98-1.03%58,400
Oct 21, 202424.1024.3324.0724.2324.230.04%30,211
Oct 18, 202424.3724.5024.1524.2224.22-0.16%47,969
Oct 17, 202424.3324.4424.2224.2624.26-0.29%24,439
Oct 16, 202424.0724.6024.0124.3324.330.91%74,167
Oct 15, 202424.0724.3624.0424.1124.110.08%50,775
Oct 14, 202423.8124.1823.7924.0924.091.13%55,868
Oct 11, 202424.1524.1523.7623.8223.82-0.50%78,677
Oct 10, 202424.2624.4423.5023.9423.94-3.62%109,285
Oct 9, 202424.7825.1523.7524.8424.845.34%337,268
Oct 8, 202423.2223.6223.1223.5823.581.38%191,832
Oct 7, 202423.2723.3723.1823.2623.260.09%37,582
Oct 4, 202423.2223.4023.1423.2423.240.30%31,504
Oct 3, 202423.0023.4123.0023.1723.170.39%35,939
Oct 2, 202423.1023.2623.0223.0823.080.22%41,649
Oct 1, 202423.1423.2523.0223.0323.03-0.69%36,989
Sep 30, 202423.2423.2723.0423.1923.190.13%69,847
Sep 27, 202423.2023.4723.0423.1623.16-0.09%107,783
Sep 26, 202423.1823.3023.0123.1823.181.00%60,838
Sep 25, 202423.1323.1322.8022.9522.95-0.61%49,782
Sep 24, 202423.1623.2423.0123.0923.09-0.60%68,986
Sep 23, 202423.5023.5023.1023.2323.23-0.98%45,371
Sep 20, 202423.4023.5023.2823.4623.460.39%96,916
Sep 19, 202423.5023.6223.3223.3723.370.13%30,517
Sep 18, 202423.0723.4723.0723.3423.341.26%46,373
Sep 17, 202423.2123.6623.0523.0523.05-1.87%90,320
Sep 16, 202423.3623.7023.2723.4923.491.12%38,656
Sep 13, 202423.1323.2922.9723.2323.230.52%52,905
Sep 12, 202422.9723.2022.9423.1123.110.17%44,399
Sep 11, 202423.0823.1622.6623.0723.07-3.35%93,110
Sep 10, 202424.4424.4423.7523.8723.13-1.40%150,888
Sep 9, 202424.1724.4824.1124.2123.460.08%111,069
Sep 6, 202424.2224.2623.9424.1923.440.08%59,760
Sep 5, 202423.9324.2123.8924.1723.421.21%65,430
Sep 4, 202423.7223.9323.6523.8823.140.67%54,107
Sep 3, 202423.5723.8723.5323.7222.980.64%74,385
Aug 30, 202423.3623.7223.3623.5722.840.86%93,663
Aug 29, 202423.3323.4423.2323.3722.640.34%42,878
Aug 28, 202423.4823.5623.2023.2922.57-0.56%51,525
Aug 27, 202423.3323.5023.2623.4222.690.34%40,589
Aug 26, 202423.2623.5723.2623.3422.620.43%46,388
Aug 23, 202423.1223.5023.0823.2422.520.65%59,215
Aug 22, 202422.8623.2122.8223.0922.371.76%46,219
Aug 21, 202422.8922.9122.6022.6921.99-0.26%23,160
Aug 20, 202422.7022.8522.6222.7522.040.40%38,396
Aug 19, 202422.7922.9522.5522.6621.960.09%59,158
Aug 16, 202422.5122.7422.5122.6421.940.35%21,539
Aug 15, 202422.5322.6922.2522.5621.861.26%40,920
Aug 14, 202422.3222.4022.1622.2821.590.41%41,441
Aug 13, 202422.1322.2822.1222.1921.500.27%41,279
Aug 12, 202422.4122.6222.1022.1321.44-0.90%36,876
Aug 9, 202422.0822.3922.0822.3321.640.72%30,419
Aug 8, 202422.2422.3722.1322.1721.480.50%56,927
Aug 7, 202422.0722.3522.0322.0621.370.05%50,788
Aug 6, 202422.0622.2821.9822.0521.370.64%45,345
Aug 5, 202422.0522.0921.5621.9121.23-3.44%112,032
Aug 2, 202422.9022.9022.6522.6921.99-1.39%53,769
Aug 1, 202423.4423.4422.9223.0122.30-1.58%55,595
Jul 31, 202423.6323.6323.2823.3822.65-0.55%38,850
Jul 30, 202423.4023.6023.2123.5122.780.94%75,815
Jul 29, 202423.3623.4023.2223.2922.57-0.51%33,662
Jul 26, 202423.3823.4123.0823.4122.680.73%54,883
Jul 25, 202423.1923.3123.1523.2422.520.65%51,636
Jul 24, 202423.2023.3223.0723.0922.37-0.26%29,999
Jul 23, 202423.3023.3323.0123.1522.43-0.56%51,568
Jul 22, 202423.0523.3023.0523.2822.560.95%37,749
Jul 19, 202423.2523.2823.0423.0622.34-0.65%23,568
Jul 18, 202423.4623.5923.1523.2122.49-1.07%49,318
Jul 17, 202423.3323.7523.2223.4622.730.60%54,757
Jul 16, 202423.2423.4823.1123.3222.600.30%75,207
Jul 15, 202423.2023.3222.9623.2522.530.04%88,490
Jul 12, 202423.6123.6423.2423.2422.52-1.44%85,418
Jul 11, 202423.2723.6022.9223.5822.852.21%115,620
Jul 10, 202423.0423.3122.8423.0722.352.72%107,207
Jul 9, 202422.6222.6922.4222.4621.76-0.58%95,187
Jul 8, 202422.8022.8822.5922.5921.89-0.75%50,622
Jul 5, 202422.6822.8122.6422.7622.05-0.22%48,463
Jul 3, 202422.9622.9722.7922.8122.10-0.31%34,981
Jul 2, 202422.5122.8822.5022.8822.171.60%49,195