Saratoga Investment Corp. (SAR)
NYSE: SAR · Real-Time Price · USD
20.01
+0.52 (2.67%)
At close: Aug 7, 2026, 4:00 PM EDT
20.04
+0.03 (0.15%)
After-hours: Aug 7, 2026, 7:34 PM EDT
Saratoga Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 22.23 | 22.38 | 21.95 | 22.03 | 21.51 | -0.86% | 64,891 |
| Jun 16, 2026 | 22.19 | 22.39 | 22.00 | 22.22 | 21.69 | 1.37% | 90,193 |
| Jun 15, 2026 | 22.44 | 22.49 | 21.92 | 21.92 | 21.40 | -2.32% | 156,087 |
| Jun 12, 2026 | 22.36 | 22.54 | 22.25 | 22.44 | 21.91 | 0.67% | 62,071 |
| Jun 11, 2026 | 22.39 | 22.50 | 22.21 | 22.29 | 21.76 | -0.22% | 62,248 |
| Jun 10, 2026 | 22.35 | 22.57 | 22.30 | 22.34 | 21.81 | - | 56,324 |
| Jun 9, 2026 | 22.25 | 22.51 | 22.24 | 22.34 | 21.81 | 0.22% | 61,635 |
| Jun 8, 2026 | 22.33 | 22.48 | 22.08 | 22.29 | 21.76 | -0.31% | 94,051 |
| Jun 5, 2026 | 22.45 | 22.49 | 22.15 | 22.36 | 21.83 | -0.22% | 107,778 |
| Jun 4, 2026 | 22.17 | 22.48 | 22.02 | 22.41 | 21.88 | 1.13% | 67,558 |
| Jun 3, 2026 | 22.75 | 22.75 | 22.28 | 22.41 | 21.64 | -2.01% | 132,991 |
| Jun 2, 2026 | 22.74 | 22.92 | 22.51 | 22.87 | 22.08 | 0.75% | 145,763 |
| Jun 1, 2026 | 22.55 | 22.81 | 22.51 | 22.70 | 21.92 | 0.84% | 73,868 |
| May 29, 2026 | 22.50 | 22.71 | 22.39 | 22.51 | 21.73 | 0.22% | 91,945 |
| May 28, 2026 | 22.51 | 22.69 | 22.34 | 22.46 | 21.68 | -0.27% | 72,296 |