Saratoga Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	19.49	20.05	19.49	19.61	19.61	1.03%	172,212
Jul 16, 2026	19.60	19.84	18.99	19.41	19.41	-1.02%	197,431
Jul 15, 2026	19.30	19.86	19.30	19.61	19.61	2.14%	187,861
Jul 14, 2026	18.87	19.29	18.85	19.20	19.20	0.79%	146,315
Jul 13, 2026	18.51	19.33	18.40	19.05	19.05	4.84%	297,884
Jul 10, 2026	17.35	18.27	17.34	18.17	18.17	4.13%	303,272
Jul 9, 2026	18.12	18.41	17.39	17.45	17.45	-2.95%	396,928
Jul 8, 2026	19.51	19.69	17.77	17.98	17.98	-14.09%	1,021,393
Jul 7, 2026	21.46	21.71	20.90	20.93	20.93	-2.29%	240,726
Jul 6, 2026	22.11	22.15	21.29	21.42	21.42	-3.12%	208,985
Jul 2, 2026	22.51	22.61	22.30	22.36	22.11	-0.80%	134,880
Jul 1, 2026	22.39	22.58	22.39	22.54	22.29	1.03%	106,168
Jun 30, 2026	22.24	22.48	22.24	22.31	22.06	0.18%	55,781
Jun 29, 2026	22.29	22.48	22.18	22.27	22.02	-0.09%	75,883
Jun 26, 2026	22.18	22.29	21.97	22.29	22.04	0.86%	52,767
Jun 25, 2026	22.13	22.21	21.90	22.10	21.85	-	83,621
Jun 24, 2026	22.23	22.31	22.05	22.10	21.85	-0.58%	66,778
Jun 23, 2026	22.11	22.41	22.05	22.23	21.98	0.59%	66,898
Jun 22, 2026	22.03	22.30	22.00	22.10	21.85	0.05%	88,981
Jun 18, 2026	22.03	22.20	22.01	22.09	21.84	0.27%	50,383
Jun 17, 2026	22.23	22.38	21.95	22.03	21.78	-0.86%	64,891
Jun 16, 2026	22.19	22.39	22.00	22.22	21.97	1.37%	90,193
Jun 15, 2026	22.44	22.49	21.92	21.92	21.67	-2.32%	156,087
Jun 12, 2026	22.36	22.54	22.25	22.44	22.19	0.67%	62,071
Jun 11, 2026	22.39	22.50	22.21	22.29	22.04	-0.22%	62,248
Jun 10, 2026	22.35	22.57	22.30	22.34	22.09	-	56,324
Jun 9, 2026	22.25	22.51	22.24	22.34	22.09	0.22%	61,635
Jun 8, 2026	22.33	22.48	22.08	22.29	22.04	-0.31%	94,051
Jun 5, 2026	22.45	22.49	22.15	22.36	22.11	-0.22%	107,778
Jun 4, 2026	22.17	22.48	22.02	22.41	22.16	1.13%	67,558
Jun 3, 2026	22.75	22.75	22.28	22.41	21.91	-2.01%	132,991
Jun 2, 2026	22.74	22.92	22.51	22.87	22.36	0.75%	145,763
Jun 1, 2026	22.55	22.81	22.51	22.70	22.20	0.84%	73,868
May 29, 2026	22.50	22.71	22.39	22.51	22.01	0.22%	91,945
May 28, 2026	22.51	22.69	22.34	22.46	21.96	-0.27%	72,296
May 27, 2026	22.30	22.69	22.30	22.52	22.02	0.99%	73,693
May 26, 2026	22.30	22.47	22.18	22.30	21.80	0.31%	123,896
May 22, 2026	22.34	22.44	22.03	22.23	21.74	-	49,780
May 21, 2026	22.23	22.50	22.14	22.23	21.74	0.14%	66,932
May 20, 2026	22.14	22.38	22.02	22.20	21.71	0.23%	72,161
May 19, 2026	22.18	22.34	22.00	22.15	21.66	-0.18%	86,671
May 18, 2026	22.00	22.42	21.75	22.19	21.70	1.28%	216,137
May 15, 2026	22.13	22.29	21.90	21.91	21.42	-0.99%	58,943
May 14, 2026	22.18	22.33	22.06	22.13	21.64	0.55%	70,184
May 13, 2026	22.17	22.26	21.95	22.01	21.52	-0.54%	76,619
May 12, 2026	21.90	22.26	21.85	22.13	21.64	1.37%	88,251
May 11, 2026	22.30	22.33	21.81	21.83	21.35	-1.44%	110,299
May 8, 2026	22.56	22.65	22.11	22.15	21.66	-0.85%	99,888
May 7, 2026	22.51	22.63	22.27	22.34	21.84	-0.71%	139,488
May 6, 2026	22.75	22.96	22.50	22.50	22.00	-3.10%	190,577