Skip to main content
Saratoga Investment Corp. (SAR)
NYSE: SAR · Real-Time Price · USD
25.96
+0.32 (1.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

Saratoga Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.7926.0025.6525.9625.961.25%187,899
Feb 20, 202525.7025.7025.2525.6425.64-0.47%199,428
Feb 19, 202525.3625.7625.3625.7625.761.58%202,207
Feb 18, 202525.5825.6025.0025.3625.36-0.12%943,949
Feb 14, 202525.4125.5725.2925.3925.390.36%128,264
Feb 13, 202525.0525.3024.9325.3025.301.20%127,222
Feb 12, 202524.9425.1124.9025.0025.00-0.28%72,812
Feb 11, 202525.1225.1524.9125.0725.070.24%104,263
Feb 10, 202525.5025.5024.9825.0125.01-1.65%210,284
Feb 7, 202525.4225.4525.3125.4325.430.16%47,714
Feb 6, 202525.0525.4024.9525.3925.391.72%133,719
Feb 5, 202524.8525.0024.8324.9624.960.73%67,472
Feb 4, 202524.9624.9624.7524.7824.78-0.60%68,096
Feb 3, 202524.9724.9724.6924.9324.93-0.20%64,757
Jan 31, 202524.7625.0024.7324.9824.980.69%65,661
Jan 30, 202524.7424.8924.7024.8124.810.32%40,877
Jan 29, 202524.9325.0624.6724.7324.73-0.44%45,963
Jan 28, 202525.3825.3824.8424.8424.84-1.97%83,327
Jan 27, 202525.4125.6025.2825.3425.34-0.24%110,962
Jan 24, 202525.1525.4325.1425.4025.400.59%64,545
Jan 23, 202525.0425.2525.0325.2525.251.24%56,757
Jan 22, 202525.1125.1124.9124.9424.94-0.68%38,629
Jan 21, 202525.0325.1124.8225.1125.110.84%74,322
Jan 17, 202525.0625.1224.8824.9024.90-88,720
Jan 16, 202524.8825.0024.8624.9024.900.08%48,791
Jan 15, 202524.9524.9824.7124.8824.880.69%74,737
Jan 14, 202524.5124.7624.4624.7124.711.31%70,605
Jan 13, 202524.2724.4023.9224.3924.390.87%68,935
Jan 10, 202524.5024.6323.9024.1824.18-1.31%123,522
Jan 8, 202524.3424.5624.1524.5024.501.20%82,007
Jan 7, 202524.3524.3724.0324.2124.21-0.04%51,767
Jan 6, 202524.4024.4524.2124.2224.22-0.41%41,074
Jan 3, 202524.2624.4224.2124.3224.320.33%29,905
Jan 2, 202524.0924.3224.0424.2424.241.34%51,226
Dec 31, 202423.8224.0523.7523.9223.920.25%45,567
Dec 30, 202423.7523.9923.4523.8623.860.38%73,431
Dec 27, 202423.8524.0623.5623.7723.770.08%57,685
Dec 26, 202423.8923.9823.7323.7523.75-0.75%50,271
Dec 24, 202423.7623.9323.5123.9323.931.06%32,945
Dec 23, 202423.8623.8923.5023.6823.68-0.25%44,526
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