Skip to main content
Saratoga Investment Corp. (SAR)
NYSE: SAR · Real-Time Price · USD
24.41
+0.07 (0.29%)
Jun 6, 2025, 4:00 PM - Market closed

Saratoga Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202524.4024.5724.3924.4124.410.29%79,542
Jun 5, 202524.6024.6024.0124.3424.34-1.18%124,657
Jun 4, 202524.6824.9224.6024.6324.38-0.20%174,150
Jun 3, 202524.6024.7824.4724.6824.430.49%116,651
Jun 2, 202524.8324.8324.5524.5624.31-0.89%94,646
May 30, 202524.9824.9824.7624.7824.53-0.84%98,760
May 29, 202525.0025.0124.7024.9924.740.24%114,110
May 28, 202525.0025.0424.8024.9324.68-0.44%112,109
May 27, 202524.7125.0424.4425.0424.792.29%141,101
May 23, 202524.3124.5324.3024.4824.230.12%46,094
May 22, 202524.4024.6024.2424.4524.200.16%65,713
May 21, 202524.7424.7424.3424.4124.16-1.21%69,237
May 20, 202524.5924.7724.5524.7124.460.20%71,586
May 19, 202524.3524.6624.2624.6624.411.11%81,424
May 16, 202524.3924.5024.0224.3924.140.37%103,632
May 15, 202524.1324.3524.0024.3024.051.08%65,182
May 14, 202524.2624.2623.8824.0423.80-0.33%108,697
May 13, 202523.6924.3023.6924.1223.881.26%101,986
May 12, 202523.7424.0023.6023.8223.581.79%140,990
May 9, 202522.8723.6022.7523.4023.162.99%163,866
May 8, 202523.8523.8522.2222.7222.49-7.94%375,386
May 7, 202525.0225.1124.6324.6824.43-0.72%102,572
May 6, 202524.7124.9124.5624.8624.61-0.60%47,150
May 5, 202525.2025.4324.9625.0124.510.40%159,799
May 2, 202524.6925.1024.6724.9124.411.34%65,558
May 1, 202524.4624.7624.3824.5824.090.86%116,320
Apr 30, 202524.4424.5324.0024.3723.88-0.53%39,767
Apr 29, 202524.5824.6524.2924.5024.01-0.24%40,748
Apr 28, 202524.3024.6024.3024.5624.071.24%75,121
Apr 25, 202524.0224.3023.8024.2623.770.96%70,643
Apr 24, 202523.9124.2523.6724.0323.551.35%87,176
Apr 23, 202523.9024.0023.4723.7123.240.55%62,043
Apr 22, 202523.4823.6523.1723.5823.111.25%36,603
Apr 21, 202523.3923.5022.9023.2922.82-0.85%48,433
Apr 17, 202522.8823.5422.8823.4923.022.80%50,894
Apr 16, 202523.0623.1422.6022.8522.39-0.78%63,012
Apr 15, 202522.9023.1922.8623.0322.570.44%93,236
Apr 14, 202522.6623.2422.5522.9322.471.87%57,037
Apr 11, 202522.2722.6822.0522.5122.060.54%48,887
Apr 10, 202522.8622.8622.0122.3921.94-2.48%87,715
Apr 9, 202521.2223.1021.1022.9622.506.99%128,319
Apr 8, 202522.6623.2921.3121.4621.03-3.55%157,994
Apr 7, 202522.8723.1321.5022.2521.55-4.42%219,681
Apr 4, 202524.7224.9523.0523.2822.55-7.40%230,631
Apr 3, 202524.9825.4524.9825.1424.35-0.67%104,331
Apr 2, 202525.3025.4225.1825.3124.52-0.16%60,693
Apr 1, 202525.4425.5825.1425.3524.560.08%104,299
Mar 31, 202525.0025.3324.8225.3324.540.52%81,468
Mar 28, 202525.2525.3925.0725.2024.41-0.32%74,965
Mar 27, 202525.0325.4824.9725.2824.490.64%104,637