Saratoga Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	18.28	18.45	18.26	18.40	-	0.38%	39,513
Aug 27, 2026	18.40	18.53	18.26	18.33	18.33	-0.49%	109,618
Aug 26, 2026	18.50	18.53	18.30	18.42	18.42	-	67,863
Aug 25, 2026	18.46	18.53	18.30	18.42	18.42	-0.38%	106,111
Aug 24, 2026	18.42	18.59	18.10	18.49	18.49	0.33%	218,212
Aug 21, 2026	18.80	18.80	18.34	18.43	18.43	-1.55%	109,756
Aug 20, 2026	18.60	18.80	18.60	18.72	18.72	-0.43%	91,842
Aug 19, 2026	18.80	18.80	18.59	18.80	18.80	0.59%	93,643
Aug 18, 2026	18.66	18.76	18.55	18.69	18.69	-0.11%	100,169
Aug 17, 2026	18.90	19.20	18.42	18.71	18.71	-1.01%	201,583
Aug 14, 2026	19.45	19.69	18.86	18.90	18.90	-3.32%	180,346
Aug 13, 2026	19.42	19.69	19.35	19.55	19.55	0.88%	66,120
Aug 12, 2026	19.76	19.80	19.35	19.38	19.38	-1.02%	67,830
Aug 11, 2026	19.76	19.79	19.47	19.58	19.58	-0.76%	99,194
Aug 10, 2026	20.05	20.05	19.53	19.73	19.73	-1.40%	98,371
Aug 7, 2026	19.56	20.04	19.56	20.01	20.01	2.67%	121,725
Aug 6, 2026	19.03	19.80	19.00	19.49	19.49	2.10%	227,523
Aug 5, 2026	19.51	19.53	18.97	19.09	19.09	-2.20%	149,657
Aug 4, 2026	19.74	19.85	19.51	19.77	19.52	1.44%	179,179
Aug 3, 2026	19.09	19.72	19.09	19.49	19.24	2.04%	170,997
Jul 31, 2026	18.92	19.12	18.76	19.10	18.86	1.33%	97,274
Jul 30, 2026	19.01	19.11	18.76	18.85	18.61	-0.63%	103,329
Jul 29, 2026	19.27	19.50	18.89	18.97	18.73	-1.61%	115,039
Jul 28, 2026	19.50	19.61	19.14	19.28	19.04	-0.46%	89,028
Jul 27, 2026	18.99	19.54	18.93	19.37	19.13	2.27%	167,495
Jul 24, 2026	18.83	19.09	18.76	18.94	18.70	-0.26%	156,866
Jul 23, 2026	19.28	19.35	18.92	18.99	18.75	-1.96%	203,836
Jul 22, 2026	19.48	19.77	19.28	19.37	19.13	-0.67%	192,631
Jul 21, 2026	19.37	19.70	19.37	19.50	19.25	0.46%	126,870
Jul 20, 2026	19.62	19.80	19.06	19.41	19.16	-1.02%	153,764
Jul 17, 2026	19.49	20.05	19.49	19.61	19.36	1.03%	172,219
Jul 16, 2026	19.60	19.84	18.99	19.41	19.16	-1.02%	197,649
Jul 15, 2026	19.30	19.86	19.30	19.61	19.36	2.14%	187,945
Jul 14, 2026	18.87	19.29	18.85	19.20	18.96	0.79%	146,561
Jul 13, 2026	18.51	19.33	18.40	19.05	18.81	4.84%	297,892
Jul 10, 2026	17.35	18.27	17.34	18.17	17.94	4.13%	313,268
Jul 9, 2026	18.12	18.41	17.39	17.45	17.23	-2.95%	398,338
Jul 8, 2026	19.51	19.69	17.77	17.98	17.75	-14.09%	1,023,424
Jul 7, 2026	21.46	21.71	20.90	20.93	20.67	-2.29%	264,258
Jul 6, 2026	22.11	22.15	21.29	21.42	21.15	-3.12%	210,639
Jul 2, 2026	22.51	22.61	22.30	22.36	21.83	-0.80%	134,880
Jul 1, 2026	22.39	22.58	22.39	22.54	22.01	1.03%	106,168
Jun 30, 2026	22.24	22.48	22.24	22.31	21.78	0.18%	55,781
Jun 29, 2026	22.29	22.48	22.18	22.27	21.74	-0.09%	75,883
Jun 26, 2026	22.18	22.29	21.97	22.29	21.76	0.86%	52,767
Jun 25, 2026	22.13	22.21	21.90	22.10	21.58	-	83,621
Jun 24, 2026	22.23	22.31	22.05	22.10	21.58	-0.58%	66,778
Jun 23, 2026	22.11	22.41	22.05	22.23	21.70	0.59%	66,898
Jun 22, 2026	22.03	22.30	22.00	22.10	21.58	0.05%	88,981
Jun 18, 2026	22.03	22.20	22.01	22.09	21.57	0.27%	50,383