Saratoga Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	24.30	24.71	24.17	24.71	24.71	1.60%	141,153
Jul 9, 2025	25.00	25.00	24.01	24.32	24.32	-2.88%	304,912
Jul 8, 2025	25.18	25.28	25.02	25.04	25.04	-1.57%	156,104
Jul 7, 2025	25.46	25.47	25.10	25.44	25.19	0.32%	154,933
Jul 3, 2025	25.31	25.37	25.15	25.36	25.11	0.28%	83,773
Jul 2, 2025	25.10	25.29	25.05	25.29	25.04	0.76%	107,372
Jul 1, 2025	24.81	25.25	24.78	25.10	24.85	1.21%	104,453
Jun 30, 2025	24.70	25.05	24.63	24.80	24.56	0.49%	119,668
Jun 27, 2025	24.59	24.81	24.57	24.68	24.44	0.37%	94,147
Jun 26, 2025	24.50	24.63	24.50	24.59	24.35	0.20%	47,348
Jun 25, 2025	24.53	24.64	24.37	24.54	24.30	0.37%	74,481
Jun 24, 2025	24.65	24.76	24.42	24.45	24.21	-0.61%	93,646
Jun 23, 2025	24.54	24.60	24.32	24.60	24.36	0.45%	70,465
Jun 20, 2025	24.38	24.50	24.30	24.49	24.25	0.66%	45,934
Jun 18, 2025	24.17	24.39	24.11	24.33	24.09	0.12%	77,403
Jun 17, 2025	24.07	24.36	24.05	24.30	24.06	0.62%	45,229
Jun 16, 2025	24.25	24.44	24.08	24.15	23.91	-0.08%	48,882
Jun 13, 2025	24.18	24.30	24.10	24.17	23.93	-0.49%	78,608
Jun 12, 2025	24.07	24.30	24.02	24.29	24.05	0.62%	50,685
Jun 11, 2025	24.21	24.24	24.02	24.14	23.90	0.25%	91,023
Jun 10, 2025	24.32	24.32	23.90	24.08	23.84	-0.21%	898,693
Jun 9, 2025	24.35	24.70	24.01	24.13	23.89	-1.15%	166,102
Jun 6, 2025	24.40	24.57	24.39	24.41	24.17	0.29%	79,798
Jun 5, 2025	24.60	24.60	24.01	24.34	24.10	-1.18%	124,657
Jun 4, 2025	24.68	24.92	24.60	24.63	24.14	-0.20%	174,150
Jun 3, 2025	24.60	24.78	24.47	24.68	24.19	0.49%	116,651
Jun 2, 2025	24.83	24.83	24.55	24.56	24.07	-0.89%	94,646
May 30, 2025	24.98	24.98	24.76	24.78	24.29	-0.84%	98,760
May 29, 2025	25.00	25.01	24.70	24.99	24.49	0.24%	114,110
May 28, 2025	25.00	25.04	24.80	24.93	24.43	-0.44%	112,109
May 27, 2025	24.71	25.04	24.44	25.04	24.54	2.29%	141,101
May 23, 2025	24.31	24.53	24.30	24.48	23.99	0.12%	46,094
May 22, 2025	24.40	24.60	24.24	24.45	23.96	0.16%	65,713
May 21, 2025	24.74	24.74	24.34	24.41	23.92	-1.21%	69,237
May 20, 2025	24.59	24.77	24.55	24.71	24.22	0.20%	71,586
May 19, 2025	24.35	24.66	24.26	24.66	24.17	1.11%	81,424
May 16, 2025	24.39	24.50	24.02	24.39	23.90	0.37%	103,632
May 15, 2025	24.13	24.35	24.00	24.30	23.82	1.08%	65,182
May 14, 2025	24.26	24.26	23.88	24.04	23.56	-0.33%	108,697
May 13, 2025	23.69	24.30	23.69	24.12	23.64	1.26%	101,986
May 12, 2025	23.74	24.00	23.60	23.82	23.35	1.79%	140,990
May 9, 2025	22.87	23.60	22.75	23.40	22.93	2.99%	163,866
May 8, 2025	23.85	23.85	22.22	22.72	22.27	-7.94%	375,386
May 7, 2025	25.02	25.11	24.63	24.68	24.19	-0.72%	102,572
May 6, 2025	24.71	24.91	24.56	24.86	24.36	-0.60%	47,150
May 5, 2025	25.20	25.43	24.96	25.01	24.27	0.40%	159,799
May 2, 2025	24.69	25.10	24.67	24.91	24.17	1.34%	65,558
May 1, 2025	24.46	24.76	24.38	24.58	23.85	0.86%	116,320
Apr 30, 2025	24.44	24.53	24.00	24.37	23.65	-0.53%	39,767
Apr 29, 2025	24.58	24.65	24.29	24.50	23.77	-0.24%	40,748