Saratoga Investment Corp. (SAR)
NYSE: SAR · Real-Time Price · USD
22.68
+0.19 (0.84%)
At close: Oct 27, 2025, 4:00 PM EDT
22.58
-0.10 (-0.45%)
After-hours: Oct 27, 2025, 7:17 PM EDT
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 22.50 | 22.89 | 22.50 | 22.68 | - | 0.84% | 104,501 |
| Oct 24, 2025 | 22.65 | 22.85 | 22.45 | 22.49 | 22.49 | -0.79% | 92,448 |
| Oct 23, 2025 | 22.65 | 22.85 | 22.60 | 22.67 | 22.67 | 0.44% | 103,925 |
| Oct 22, 2025 | 22.54 | 22.70 | 22.39 | 22.57 | 22.57 | 0.09% | 85,528 |
| Oct 21, 2025 | 22.00 | 22.70 | 21.98 | 22.55 | 22.55 | 2.83% | 114,731 |
| Oct 20, 2025 | 21.75 | 21.96 | 21.60 | 21.93 | 21.93 | 0.97% | 60,666 |
| Oct 17, 2025 | 21.74 | 21.76 | 21.54 | 21.72 | 21.72 | 0.74% | 89,483 |
| Oct 16, 2025 | 22.08 | 22.24 | 21.50 | 21.56 | 21.56 | -2.75% | 119,491 |
| Oct 15, 2025 | 22.15 | 22.43 | 22.08 | 22.17 | 22.17 | 0.09% | 102,265 |
| Oct 14, 2025 | 21.72 | 22.20 | 21.70 | 22.15 | 22.15 | 1.28% | 111,254 |
| Oct 13, 2025 | 21.71 | 22.05 | 21.59 | 21.87 | 21.87 | 1.30% | 144,710 |
| Oct 10, 2025 | 21.80 | 21.99 | 21.40 | 21.59 | 21.59 | -2.09% | 228,634 |
| Oct 9, 2025 | 22.11 | 22.24 | 21.65 | 22.05 | 22.05 | -0.90% | 322,685 |
| Oct 8, 2025 | 23.40 | 23.43 | 22.16 | 22.25 | 22.25 | -4.71% | 512,562 |
| Oct 7, 2025 | 24.02 | 24.09 | 23.20 | 23.35 | 23.35 | -4.34% | 282,580 |
| Oct 6, 2025 | 24.50 | 24.63 | 24.35 | 24.41 | 24.15 | 0.04% | 206,891 |
| Oct 3, 2025 | 24.51 | 24.76 | 24.35 | 24.40 | 24.14 | -0.37% | 134,015 |
| Oct 2, 2025 | 24.12 | 24.50 | 24.02 | 24.49 | 24.23 | 1.62% | 96,664 |
| Oct 1, 2025 | 24.39 | 24.49 | 23.87 | 24.10 | 23.85 | -1.19% | 185,231 |
| Sep 30, 2025 | 24.21 | 24.62 | 24.20 | 24.39 | 24.13 | 0.83% | 123,890 |
| Sep 29, 2025 | 24.47 | 24.51 | 24.15 | 24.19 | 23.93 | -0.78% | 87,489 |
| Sep 26, 2025 | 24.40 | 24.58 | 24.21 | 24.38 | 24.12 | 0.25% | 87,241 |
| Sep 25, 2025 | 24.18 | 24.33 | 24.00 | 24.32 | 24.06 | 0.54% | 107,317 |
| Sep 24, 2025 | 24.74 | 24.80 | 24.09 | 24.19 | 23.93 | -2.38% | 149,890 |
| Sep 23, 2025 | 24.76 | 25.15 | 24.69 | 24.78 | 24.52 | 0.04% | 66,097 |
| Sep 22, 2025 | 24.85 | 24.97 | 24.65 | 24.77 | 24.51 | -0.32% | 77,104 |
| Sep 19, 2025 | 24.98 | 25.00 | 24.62 | 24.85 | 24.59 | -0.16% | 117,364 |
| Sep 18, 2025 | 24.51 | 24.96 | 24.45 | 24.89 | 24.63 | 1.47% | 73,123 |
| Sep 17, 2025 | 24.33 | 24.76 | 24.26 | 24.53 | 24.27 | 1.20% | 66,257 |
| Sep 16, 2025 | 24.30 | 24.33 | 24.08 | 24.24 | 23.98 | 0.21% | 97,242 |
| Sep 15, 2025 | 24.51 | 24.55 | 24.18 | 24.19 | 23.93 | -1.31% | 147,905 |
| Sep 12, 2025 | 24.55 | 24.71 | 24.47 | 24.51 | 24.25 | -0.33% | 76,880 |
| Sep 11, 2025 | 24.45 | 24.60 | 24.32 | 24.59 | 24.33 | 0.41% | 75,486 |
| Sep 10, 2025 | 24.55 | 24.70 | 24.42 | 24.49 | 24.23 | -0.20% | 100,759 |
| Sep 9, 2025 | 24.73 | 24.77 | 24.54 | 24.54 | 24.28 | -1.01% | 97,839 |
| Sep 8, 2025 | 24.79 | 24.91 | 24.50 | 24.79 | 24.53 | - | 145,485 |
| Sep 5, 2025 | 24.76 | 24.89 | 24.60 | 24.79 | 24.53 | - | 125,810 |
| Sep 4, 2025 | 24.90 | 25.03 | 24.66 | 24.79 | 24.53 | -1.47% | 138,812 |
| Sep 3, 2025 | 25.58 | 25.58 | 25.14 | 25.16 | 24.65 | -1.53% | 226,971 |
| Sep 2, 2025 | 25.56 | 25.64 | 25.41 | 25.55 | 25.03 | 0.04% | 160,149 |
| Aug 29, 2025 | 25.54 | 25.61 | 25.48 | 25.54 | 25.02 | 0.47% | 111,319 |
| Aug 28, 2025 | 25.46 | 25.57 | 25.41 | 25.42 | 24.90 | -0.31% | 90,105 |
| Aug 27, 2025 | 25.46 | 25.58 | 25.43 | 25.50 | 24.98 | 0.28% | 70,289 |
| Aug 26, 2025 | 25.26 | 25.50 | 25.26 | 25.43 | 24.91 | 0.75% | 67,819 |
| Aug 25, 2025 | 25.30 | 25.38 | 25.19 | 25.24 | 24.72 | -0.04% | 109,464 |
| Aug 22, 2025 | 25.49 | 25.63 | 25.24 | 25.25 | 24.73 | -0.82% | 103,755 |
| Aug 21, 2025 | 25.41 | 25.60 | 25.31 | 25.46 | 24.94 | 0.08% | 139,717 |
| Aug 20, 2025 | 25.54 | 25.54 | 25.33 | 25.44 | 24.92 | -0.16% | 75,361 |
| Aug 19, 2025 | 25.55 | 25.59 | 25.20 | 25.48 | 24.96 | -0.23% | 59,126 |
| Aug 18, 2025 | 25.36 | 25.54 | 25.29 | 25.54 | 25.02 | 0.95% | 93,967 |