Skip to main content
Saratoga Investment Corp. (SAR)
NYSE: SAR · Real-Time Price · USD
23.74
+0.03 (0.13%)
Dec 20, 2024, 4:00 PM EST - Market closed

Saratoga Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.5924.0723.4823.7423.740.13%84,009
Dec 19, 202423.6223.8323.3923.7123.710.81%102,099
Dec 18, 202424.0024.3223.0023.5223.52-2.29%99,986
Dec 17, 202424.2524.3623.9724.0724.07-0.62%42,528
Dec 16, 202424.1824.2824.0124.2224.220.58%69,052
Dec 13, 202424.0424.1523.8824.0824.080.25%46,470
Dec 12, 202424.1624.3623.9224.0224.02-47,487
Dec 11, 202424.3824.4923.9524.0224.02-0.99%59,975
Dec 10, 202423.9824.3123.9224.2624.260.79%54,529
Dec 9, 202424.0024.5623.9624.0724.070.21%90,410
Dec 6, 202424.0024.1323.9324.0224.020.46%60,584
Dec 5, 202424.0224.1123.6423.9123.91-0.83%112,941
Dec 4, 202424.2024.3023.8224.1124.11-4.97%131,525
Dec 3, 202425.7525.8525.3525.3724.27-1.48%279,660
Dec 2, 202425.8725.9225.5525.7524.640.23%663,108
Nov 29, 202425.6025.8025.5325.6924.580.63%233,057
Nov 27, 202425.7325.7525.5325.5324.43-0.35%86,265
Nov 26, 202425.7425.9825.5625.6224.51-0.50%240,131
Nov 25, 202426.4426.4925.6925.7524.64-1.23%156,986
Nov 22, 202425.8026.1325.8026.0724.941.52%61,683
Nov 21, 202425.5525.9125.5525.6824.570.20%49,129
Nov 20, 202425.4325.6625.3925.6324.520.79%48,273
Nov 19, 202425.3425.6525.3425.4324.33-0.43%76,097
Nov 18, 202425.2625.6825.2625.5424.441.11%92,931
Nov 15, 202425.1725.4425.0625.2624.170.84%75,424
Nov 14, 202424.9425.1924.8425.0523.971.13%52,930
Nov 13, 202424.9224.9424.5224.7723.70-0.08%56,865
Nov 12, 202425.2025.2024.7724.7923.72-1.20%72,359
Nov 11, 202424.9825.2024.8825.0924.011.01%133,175
Nov 8, 202424.5524.8624.5524.8423.771.89%87,362
Nov 7, 202424.0024.5523.9524.3823.332.31%106,870
Nov 6, 202423.7823.9623.5423.8322.802.23%52,357
Nov 5, 202423.3423.5023.2323.3122.300.21%42,384
Nov 4, 202423.3023.5823.2123.2622.250.13%36,967
Nov 1, 202423.4823.5823.1623.2322.23-0.90%53,767
Oct 31, 202423.5923.7723.3623.4422.43-0.64%50,582
Oct 30, 202423.6223.9423.5523.5922.57-0.42%35,091
Oct 29, 202423.9423.9423.6523.6922.67-1.17%51,637
Oct 28, 202423.8824.0023.8023.9722.930.76%48,808
Oct 25, 202423.9324.1523.7123.7922.76-0.21%65,475
Oct 24, 202423.9223.9223.7323.8422.81-0.67%45,211
Oct 23, 202424.0124.1323.9024.0022.960.08%37,814
Oct 22, 202424.1224.1523.8423.9822.94-1.03%58,400
Oct 21, 202424.1024.3324.0724.2323.180.04%30,211
Oct 18, 202424.3724.5024.1524.2223.17-0.16%47,969
Oct 17, 202424.3324.4424.2224.2623.21-0.29%24,439
Oct 16, 202424.0724.6024.0124.3323.280.91%74,167
Oct 15, 202424.0724.3624.0424.1123.070.08%50,775
Oct 14, 202423.8124.1823.7924.0923.051.13%55,868
Oct 11, 202424.1524.1523.7623.8222.79-0.50%78,677
Oct 10, 202424.2624.4423.5023.9422.91-3.62%109,285
Oct 9, 202424.7825.1523.7524.8423.775.34%337,268
Oct 8, 202423.2223.6223.1223.5822.561.38%191,832
Oct 7, 202423.2723.3723.1823.2622.250.09%37,582
Oct 4, 202423.2223.4023.1423.2422.240.30%31,504
Oct 3, 202423.0023.4123.0023.1722.170.39%35,939
Oct 2, 202423.1023.2623.0223.0822.080.22%41,649
Oct 1, 202423.1423.2523.0223.0322.03-0.69%36,989
Sep 30, 202423.2423.2723.0423.1922.190.13%69,847
Sep 27, 202423.2023.4723.0423.1622.16-0.09%107,783
Sep 26, 202423.1823.3023.0123.1822.181.00%60,838
Sep 25, 202423.1323.1322.8022.9521.96-0.61%49,782
Sep 24, 202423.1623.2423.0123.0922.09-0.60%68,986
Sep 23, 202423.5023.5023.1023.2322.23-0.98%45,371
Sep 20, 202423.4023.5023.2823.4622.450.39%96,916
Sep 19, 202423.5023.6223.3223.3722.360.13%30,517
Sep 18, 202423.0723.4723.0723.3422.331.26%46,373
Sep 17, 202423.2123.6623.0523.0522.05-1.87%90,320
Sep 16, 202423.3623.7023.2723.4922.471.12%38,656
Sep 13, 202423.1323.2922.9723.2322.230.52%52,905
Sep 12, 202422.9723.2022.9423.1122.110.17%44,399
Sep 11, 202423.0823.1622.6623.0722.07-3.35%93,110
Sep 10, 202424.4424.4423.7523.8722.13-1.40%150,888
Sep 9, 202424.1724.4824.1124.2122.440.08%111,069
Sep 6, 202424.2224.2623.9424.1922.420.08%59,760
Sep 5, 202423.9324.2123.8924.1722.411.21%65,430
Sep 4, 202423.7223.9323.6523.8822.140.67%54,107
Sep 3, 202423.5723.8723.5323.7221.990.64%74,385
Aug 30, 202423.3623.7223.3623.5721.850.86%93,663
Aug 29, 202423.3323.4423.2323.3721.660.34%42,878
Aug 28, 202423.4823.5623.2023.2921.59-0.56%51,525
Aug 27, 202423.3323.5023.2623.4221.710.34%40,589
Aug 26, 202423.2623.5723.2623.3421.640.43%46,388
Aug 23, 202423.1223.5023.0823.2421.540.65%59,215
Aug 22, 202422.8623.2122.8223.0921.411.76%46,219
Aug 21, 202422.8922.9122.6022.6921.03-0.26%23,160
Aug 20, 202422.7022.8522.6222.7521.090.40%38,396
Aug 19, 202422.7922.9522.5522.6621.010.09%59,158
Aug 16, 202422.5122.7422.5122.6420.990.35%21,539
Aug 15, 202422.5322.6922.2522.5620.911.26%40,920
Aug 14, 202422.3222.4022.1622.2820.650.41%41,441
Aug 13, 202422.1322.2822.1222.1920.570.27%41,279
Aug 12, 202422.4122.6222.1022.1320.52-0.90%36,876
Aug 9, 202422.0822.3922.0822.3320.700.72%30,419
Aug 8, 202422.2422.3722.1322.1720.550.50%56,927
Aug 7, 202422.0722.3522.0322.0620.450.05%50,788
Aug 6, 202422.0622.2821.9822.0520.440.64%45,345
Aug 5, 202422.0522.0921.5621.9120.31-3.44%112,032
Aug 2, 202422.9022.9022.6522.6921.03-1.39%53,769
Aug 1, 202423.4423.4422.9223.0121.33-1.58%55,595