Saratoga Investment Corp. (SAR)
NYSE: SAR · Real-Time Price · USD
25.17
-0.03 (-0.12%)
Mar 31, 2025, 2:19 PM EDT - Market open
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.00 | 25.25 | 24.85 | 25.14 | - | -0.24% | - |
| Mar 28, 2025 | 25.25 | 25.39 | 25.07 | 25.20 | 25.20 | -0.32% | 74,965 |
| Mar 27, 2025 | 25.03 | 25.48 | 24.97 | 25.28 | 25.28 | 0.64% | 104,637 |
| Mar 26, 2025 | 24.98 | 25.12 | 24.90 | 25.12 | 25.12 | 0.44% | 91,472 |
| Mar 25, 2025 | 24.78 | 25.06 | 24.68 | 25.01 | 25.01 | 1.58% | 123,365 |
| Mar 24, 2025 | 24.38 | 24.78 | 24.38 | 24.62 | 24.62 | 1.07% | 61,950 |
| Mar 21, 2025 | 24.40 | 24.59 | 24.33 | 24.36 | 24.36 | -0.33% | 40,250 |
| Mar 20, 2025 | 24.31 | 24.55 | 24.29 | 24.44 | 24.44 | 0.62% | 35,328 |
| Mar 19, 2025 | 24.21 | 24.45 | 24.20 | 24.29 | 24.29 | 0.54% | 49,242 |
| Mar 18, 2025 | 24.00 | 24.24 | 24.00 | 24.16 | 24.16 | 0.62% | 48,857 |
| Mar 17, 2025 | 23.65 | 24.22 | 23.65 | 24.01 | 24.01 | 1.09% | 78,269 |
| Mar 14, 2025 | 23.50 | 23.84 | 23.47 | 23.75 | 23.75 | 1.71% | 92,360 |
| Mar 13, 2025 | 23.65 | 23.71 | 23.29 | 23.35 | 23.35 | -1.27% | 79,687 |
| Mar 12, 2025 | 23.66 | 23.88 | 23.36 | 23.65 | 23.65 | 0.51% | 92,522 |
| Mar 11, 2025 | 23.95 | 24.14 | 23.37 | 23.53 | 23.53 | -2.00% | 170,321 |
| Mar 10, 2025 | 24.02 | 24.14 | 23.83 | 24.01 | 24.01 | -0.54% | 210,678 |
| Mar 7, 2025 | 23.57 | 24.21 | 23.56 | 24.14 | 24.14 | 2.42% | 99,376 |
| Mar 6, 2025 | 24.29 | 24.29 | 23.55 | 23.57 | 23.57 | -5.83% | 245,577 |
| Mar 5, 2025 | 25.30 | 25.40 | 24.92 | 25.03 | 24.27 | -0.79% | 305,872 |
| Mar 4, 2025 | 25.74 | 25.75 | 25.12 | 25.23 | 24.46 | -2.17% | 186,714 |
| Mar 3, 2025 | 26.02 | 26.17 | 25.63 | 25.79 | 25.01 | -0.81% | 249,813 |
| Feb 28, 2025 | 25.80 | 26.00 | 25.75 | 26.00 | 25.21 | 0.97% | 129,388 |
| Feb 27, 2025 | 25.77 | 25.79 | 25.63 | 25.75 | 24.97 | 0.19% | 81,705 |
| Feb 26, 2025 | 25.81 | 26.00 | 25.58 | 25.70 | 24.92 | -0.31% | 111,412 |
| Feb 25, 2025 | 25.78 | 25.90 | 25.49 | 25.78 | 25.00 | 0.04% | 173,614 |
| Feb 24, 2025 | 26.02 | 26.10 | 25.74 | 25.77 | 24.99 | -0.73% | 168,961 |
| Feb 21, 2025 | 25.79 | 26.00 | 25.65 | 25.96 | 25.17 | 1.25% | 187,899 |
| Feb 20, 2025 | 25.70 | 25.70 | 25.25 | 25.64 | 24.86 | -0.47% | 199,428 |
| Feb 19, 2025 | 25.36 | 25.76 | 25.36 | 25.76 | 24.98 | 1.58% | 202,207 |
| Feb 18, 2025 | 25.58 | 25.60 | 25.00 | 25.36 | 24.59 | -0.12% | 943,949 |
| Feb 14, 2025 | 25.41 | 25.57 | 25.29 | 25.39 | 24.62 | 0.36% | 128,264 |
| Feb 13, 2025 | 25.05 | 25.30 | 24.93 | 25.30 | 24.53 | 1.20% | 127,222 |
| Feb 12, 2025 | 24.94 | 25.11 | 24.90 | 25.00 | 24.24 | -0.28% | 72,812 |
| Feb 11, 2025 | 25.12 | 25.15 | 24.91 | 25.07 | 24.31 | 0.24% | 104,263 |
| Feb 10, 2025 | 25.50 | 25.50 | 24.98 | 25.01 | 24.25 | -1.65% | 210,284 |
| Feb 7, 2025 | 25.42 | 25.45 | 25.31 | 25.43 | 24.66 | 0.16% | 47,714 |
| Feb 6, 2025 | 25.05 | 25.40 | 24.95 | 25.39 | 24.62 | 1.72% | 133,719 |
| Feb 5, 2025 | 24.85 | 25.00 | 24.83 | 24.96 | 24.20 | 0.73% | 67,472 |
| Feb 4, 2025 | 24.96 | 24.96 | 24.75 | 24.78 | 24.03 | -0.60% | 68,096 |
| Feb 3, 2025 | 24.97 | 24.97 | 24.69 | 24.93 | 24.17 | -0.20% | 64,757 |
| Jan 31, 2025 | 24.76 | 25.00 | 24.73 | 24.98 | 24.22 | 0.69% | 65,661 |
| Jan 30, 2025 | 24.74 | 24.89 | 24.70 | 24.81 | 24.06 | 0.32% | 40,877 |
| Jan 29, 2025 | 24.93 | 25.06 | 24.67 | 24.73 | 23.98 | -0.44% | 45,963 |
| Jan 28, 2025 | 25.38 | 25.38 | 24.84 | 24.84 | 24.08 | -1.97% | 83,327 |
| Jan 27, 2025 | 25.41 | 25.60 | 25.28 | 25.34 | 24.57 | -0.24% | 110,962 |
| Jan 24, 2025 | 25.15 | 25.43 | 25.14 | 25.40 | 24.63 | 0.59% | 64,545 |
| Jan 23, 2025 | 25.04 | 25.25 | 25.03 | 25.25 | 24.48 | 1.24% | 56,757 |
| Jan 22, 2025 | 25.11 | 25.11 | 24.91 | 24.94 | 24.18 | -0.68% | 38,629 |
| Jan 21, 2025 | 25.03 | 25.11 | 24.82 | 25.11 | 24.35 | 0.84% | 74,322 |
| Jan 17, 2025 | 25.06 | 25.12 | 24.88 | 24.90 | 24.14 | - | 88,720 |