Saratoga Investment Corp. (SAR)
NYSE: SAR · Real-Time Price · USD
24.53
+0.29 (1.20%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.33 | 24.76 | 24.26 | 24.53 | 24.53 | 1.20% | 66,036 |
| Sep 16, 2025 | 24.30 | 24.33 | 24.08 | 24.24 | 24.24 | 0.21% | 97,242 |
| Sep 15, 2025 | 24.51 | 24.55 | 24.18 | 24.19 | 24.19 | -1.31% | 147,905 |
| Sep 12, 2025 | 24.55 | 24.71 | 24.47 | 24.51 | 24.51 | -0.33% | 76,880 |
| Sep 11, 2025 | 24.45 | 24.60 | 24.32 | 24.59 | 24.59 | 0.41% | 75,486 |
| Sep 10, 2025 | 24.55 | 24.70 | 24.42 | 24.49 | 24.49 | -0.20% | 100,759 |
| Sep 9, 2025 | 24.73 | 24.77 | 24.54 | 24.54 | 24.54 | -1.01% | 97,839 |
| Sep 8, 2025 | 24.79 | 24.91 | 24.50 | 24.79 | 24.79 | - | 145,485 |
| Sep 5, 2025 | 24.76 | 24.89 | 24.60 | 24.79 | 24.79 | - | 125,810 |
| Sep 4, 2025 | 24.90 | 25.03 | 24.66 | 24.79 | 24.79 | -1.47% | 138,812 |
| Sep 3, 2025 | 25.58 | 25.58 | 25.14 | 25.16 | 24.91 | -1.53% | 226,971 |
| Sep 2, 2025 | 25.56 | 25.64 | 25.41 | 25.55 | 25.30 | 0.04% | 160,149 |
| Aug 29, 2025 | 25.54 | 25.61 | 25.48 | 25.54 | 25.29 | 0.47% | 111,319 |
| Aug 28, 2025 | 25.46 | 25.57 | 25.41 | 25.42 | 25.17 | -0.31% | 90,105 |
| Aug 27, 2025 | 25.46 | 25.58 | 25.43 | 25.50 | 25.25 | 0.28% | 70,289 |
| Aug 26, 2025 | 25.26 | 25.50 | 25.26 | 25.43 | 25.18 | 0.75% | 67,819 |
| Aug 25, 2025 | 25.30 | 25.38 | 25.19 | 25.24 | 24.99 | -0.04% | 109,464 |
| Aug 22, 2025 | 25.49 | 25.63 | 25.24 | 25.25 | 25.00 | -0.82% | 103,755 |
| Aug 21, 2025 | 25.41 | 25.60 | 25.31 | 25.46 | 25.21 | 0.08% | 139,717 |
| Aug 20, 2025 | 25.54 | 25.54 | 25.33 | 25.44 | 25.19 | -0.16% | 75,361 |
| Aug 19, 2025 | 25.55 | 25.59 | 25.20 | 25.48 | 25.23 | -0.23% | 59,126 |
| Aug 18, 2025 | 25.36 | 25.54 | 25.29 | 25.54 | 25.29 | 0.95% | 93,967 |
| Aug 15, 2025 | 25.47 | 25.52 | 25.30 | 25.30 | 25.05 | -0.90% | 64,086 |
| Aug 14, 2025 | 25.37 | 25.54 | 25.37 | 25.53 | 25.28 | 0.39% | 71,030 |
| Aug 13, 2025 | 25.21 | 25.46 | 25.21 | 25.43 | 25.18 | 0.67% | 69,219 |
| Aug 12, 2025 | 25.28 | 25.53 | 25.22 | 25.26 | 25.01 | -0.12% | 115,835 |
| Aug 11, 2025 | 24.99 | 25.30 | 24.89 | 25.29 | 25.04 | 0.88% | 102,362 |
| Aug 8, 2025 | 24.60 | 25.08 | 24.57 | 25.07 | 24.82 | 2.16% | 128,840 |
| Aug 7, 2025 | 24.80 | 24.81 | 24.32 | 24.54 | 24.30 | -0.37% | 127,580 |
| Aug 6, 2025 | 24.67 | 24.71 | 24.44 | 24.63 | 24.38 | -1.24% | 101,157 |
| Aug 5, 2025 | 24.53 | 24.95 | 24.43 | 24.94 | 24.44 | 1.88% | 245,580 |
| Aug 4, 2025 | 24.38 | 24.51 | 24.15 | 24.48 | 23.99 | 1.37% | 137,283 |
| Aug 1, 2025 | 24.70 | 24.91 | 24.14 | 24.15 | 23.67 | -2.03% | 236,861 |
| Jul 31, 2025 | 24.83 | 25.10 | 24.63 | 24.65 | 24.16 | -0.60% | 89,400 |
| Jul 30, 2025 | 24.95 | 25.12 | 24.73 | 24.80 | 24.31 | -0.44% | 99,363 |
| Jul 29, 2025 | 25.01 | 25.10 | 24.68 | 24.91 | 24.41 | -0.40% | 91,208 |
| Jul 28, 2025 | 25.19 | 25.31 | 24.98 | 25.01 | 24.51 | -0.71% | 126,086 |
| Jul 25, 2025 | 25.42 | 25.42 | 25.13 | 25.19 | 24.69 | -0.59% | 78,237 |
| Jul 24, 2025 | 25.50 | 25.60 | 25.24 | 25.34 | 24.84 | -0.55% | 144,950 |
| Jul 23, 2025 | 25.11 | 25.52 | 24.99 | 25.48 | 24.97 | 1.96% | 272,708 |
| Jul 22, 2025 | 25.07 | 25.18 | 24.90 | 24.99 | 24.49 | -0.04% | 96,838 |
| Jul 21, 2025 | 25.10 | 25.26 | 24.80 | 25.00 | 24.50 | -0.52% | 202,228 |
| Jul 18, 2025 | 25.51 | 25.58 | 25.00 | 25.13 | 24.63 | -1.30% | 131,653 |
| Jul 17, 2025 | 25.24 | 25.47 | 25.23 | 25.46 | 24.95 | 0.87% | 78,414 |
| Jul 16, 2025 | 25.00 | 25.25 | 24.93 | 25.24 | 24.74 | 1.37% | 113,512 |
| Jul 15, 2025 | 24.70 | 24.91 | 24.70 | 24.90 | 24.40 | 0.48% | 95,206 |
| Jul 14, 2025 | 24.85 | 24.92 | 24.62 | 24.78 | 24.29 | -0.28% | 87,709 |
| Jul 11, 2025 | 24.57 | 24.88 | 24.53 | 24.85 | 24.36 | 0.57% | 137,912 |
| Jul 10, 2025 | 24.30 | 24.71 | 24.17 | 24.71 | 24.22 | 1.60% | 141,153 |
| Jul 9, 2025 | 25.00 | 25.00 | 24.01 | 24.32 | 23.84 | -2.88% | 304,912 |