Skip to main content
Saratoga Investment Corp. (SAR)
NYSE: SAR · Real-Time Price · USD
24.39
+0.09 (0.37%)
At close: May 16, 2025, 4:00 PM
25.00
+0.61 (2.50%)
After-hours: May 16, 2025, 7:59 PM EDT

Saratoga Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202524.3924.5024.0224.3924.390.37%103,625
May 15, 202524.1324.3524.0024.3024.301.08%65,200
May 14, 202524.2624.2623.8824.0424.04-0.33%108,697
May 13, 202523.6924.3023.6924.1224.121.26%101,986
May 12, 202523.7424.0023.6023.8223.821.79%141,000
May 9, 202522.8723.6022.7523.4023.402.99%163,866
May 8, 202523.8523.8522.2222.7222.72-7.94%375,386
May 7, 202525.0225.1124.6324.6824.68-0.72%102,572
May 6, 202524.7124.9124.5624.8624.86-0.60%47,200
May 5, 202525.2025.4324.9625.0124.760.40%159,799
May 2, 202524.6925.1024.6724.9124.661.34%65,558
May 1, 202524.4624.7624.3824.5824.330.86%116,320
Apr 30, 202524.4424.5324.0024.3724.13-0.53%39,800
Apr 29, 202524.5824.6524.2924.5024.26-0.24%40,748
Apr 28, 202524.3024.6024.3024.5624.311.24%75,121
Apr 25, 202524.0224.3023.8024.2624.020.96%70,643
Apr 24, 202523.9124.2523.6724.0323.791.35%87,200
Apr 23, 202523.9024.0023.4723.7123.470.55%62,043
Apr 22, 202523.4823.6523.1723.5823.341.25%36,603
Apr 21, 202523.3923.5022.9023.2923.06-0.85%48,433
Apr 17, 202522.8823.5422.8823.4923.262.80%50,900
Apr 16, 202523.0623.1422.6022.8522.62-0.78%63,012
Apr 15, 202522.9023.1922.8623.0322.800.44%93,236
Apr 14, 202522.6623.2422.5522.9322.701.87%57,037
Apr 11, 202522.2722.6822.0522.5122.280.54%48,900
Apr 10, 202522.8622.8622.0122.3922.17-2.48%87,715
Apr 9, 202521.2223.1021.1022.9622.736.99%128,319
Apr 8, 202522.6623.2921.3121.4621.25-3.55%157,994
Apr 7, 202522.8723.1321.5022.2521.78-4.42%219,681
Apr 4, 202524.7224.9523.0523.2823.02-7.40%230,631
Apr 3, 202524.9825.4524.9825.1424.86-0.67%104,331
Apr 2, 202525.3025.4225.1825.3125.03-0.16%60,693
Apr 1, 202525.4425.5825.1425.3525.070.08%104,300
Mar 31, 202525.0025.3324.8225.3325.050.52%81,500
Mar 28, 202525.2525.3925.0725.2024.92-0.32%75,000
Mar 27, 202525.0325.4824.9725.2825.000.64%104,637
Mar 26, 202524.9825.1224.9025.1224.840.44%91,472
Mar 25, 202524.7825.0624.6825.0124.731.58%123,400
Mar 24, 202524.3824.7824.3824.6224.341.07%62,000
Mar 21, 202524.4024.5924.3324.3624.09-0.33%40,250
Mar 20, 202524.3124.5524.2924.4424.170.62%35,328
Mar 19, 202524.2124.4524.2024.2924.020.54%49,242
Mar 18, 202524.0024.2424.0024.1623.890.62%48,900
Mar 17, 202523.6524.2223.6524.0123.741.09%78,300
Mar 14, 202523.5023.8423.4723.7523.481.71%92,360
Mar 13, 202523.6523.7123.2923.3523.09-1.27%79,700
Mar 12, 202523.6623.8823.3623.6523.380.51%92,522
Mar 11, 202523.9524.1423.3723.5323.27-2.00%170,321
Mar 10, 202524.0224.1423.8324.0123.74-0.54%210,760
Mar 7, 202523.5724.2123.5624.1424.142.42%99,400