Saratoga Investment Corp. (SAR)
NYSE: SAR · Real-Time Price · USD
14.91
-0.90 (-5.69%)
At close: Oct 7, 2026, 4:00 PM EDT
15.00
+0.09 (0.60%)
After-hours: Oct 7, 2026, 5:50 PM EDT
Saratoga Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 15.20 | 15.25 | 13.78 | 14.91 | 14.91 | -5.69% | 518,348 |
| Oct 6, 2026 | 16.36 | 16.36 | 15.69 | 15.81 | 15.81 | -3.36% | 369,198 |
| Oct 5, 2026 | 16.45 | 16.77 | 16.44 | 16.61 | 16.36 | 0.79% | 241,657 |
| Oct 2, 2026 | 16.83 | 16.99 | 16.39 | 16.48 | 16.23 | -1.44% | 160,134 |
| Oct 1, 2026 | 16.66 | 16.79 | 16.56 | 16.72 | 16.47 | 0.36% | 102,636 |
| Sep 30, 2026 | 17.01 | 17.04 | 16.62 | 16.66 | 16.41 | -2.17% | 129,593 |
| Sep 29, 2026 | 16.87 | 17.25 | 16.87 | 17.03 | 16.77 | 1.37% | 116,149 |
| Sep 28, 2026 | 17.11 | 17.11 | 16.72 | 16.80 | 16.55 | -1.81% | 95,136 |
| Sep 25, 2026 | 17.30 | 17.44 | 17.07 | 17.11 | 16.85 | -1.27% | 120,551 |
| Sep 24, 2026 | 17.56 | 17.65 | 17.28 | 17.33 | 17.07 | -0.74% | 101,322 |
| Sep 23, 2026 | 17.77 | 17.80 | 17.35 | 17.46 | 17.20 | -1.63% | 140,968 |
| Sep 22, 2026 | 17.68 | 17.94 | 17.63 | 17.75 | 17.48 | 1.02% | 124,904 |
| Sep 21, 2026 | 17.00 | 17.66 | 17.00 | 17.57 | 17.31 | -0.40% | 140,570 |
| Sep 18, 2026 | 17.88 | 17.88 | 17.58 | 17.64 | 17.37 | -1.23% | 96,815 |
| Sep 17, 2026 | 17.67 | 18.08 | 17.67 | 17.86 | 17.59 | 1.53% | 137,277 |
| Sep 16, 2026 | 17.41 | 17.61 | 17.31 | 17.59 | 17.33 | 1.09% | 129,621 |
| Sep 15, 2026 | 17.31 | 17.47 | 17.25 | 17.40 | 17.14 | 0.35% | 110,656 |
| Sep 14, 2026 | 17.16 | 17.40 | 17.08 | 17.34 | 17.08 | 0.70% | 120,336 |
| Sep 11, 2026 | 17.22 | 17.35 | 17.12 | 17.22 | 16.96 | 0.35% | 128,913 |
| Sep 10, 2026 | 17.36 | 17.41 | 17.13 | 17.16 | 16.90 | -1.21% | 149,892 |
| Sep 9, 2026 | 17.45 | 17.52 | 17.20 | 17.37 | 17.11 | -0.46% | 185,249 |
| Sep 8, 2026 | 17.60 | 17.80 | 17.35 | 17.45 | 17.19 | -1.08% | 201,367 |
| Sep 4, 2026 | 17.77 | 17.77 | 17.45 | 17.64 | 17.37 | -0.73% | 297,166 |
| Sep 3, 2026 | 18.20 | 18.32 | 17.61 | 17.77 | 17.50 | -1.77% | 260,807 |
| Sep 2, 2026 | 18.50 | 18.52 | 18.26 | 18.34 | 17.82 | - | 140,110 |
| Sep 1, 2026 | 18.58 | 18.58 | 18.30 | 18.34 | 17.82 | -0.86% | 77,198 |
| Aug 31, 2026 | 18.20 | 18.56 | 18.20 | 18.50 | 17.97 | 1.43% | 139,357 |
| Aug 28, 2026 | 18.28 | 18.45 | 18.22 | 18.24 | 17.72 | -0.49% | 123,898 |
| Aug 27, 2026 | 18.40 | 18.53 | 18.26 | 18.33 | 17.81 | -0.49% | 109,678 |
| Aug 26, 2026 | 18.50 | 18.53 | 18.30 | 18.42 | 17.90 | - | 67,937 |
| Aug 25, 2026 | 18.46 | 18.53 | 18.30 | 18.42 | 17.90 | -0.38% | 106,119 |
| Aug 24, 2026 | 18.42 | 18.59 | 18.10 | 18.49 | 17.96 | 0.33% | 218,235 |
| Aug 21, 2026 | 18.80 | 18.80 | 18.34 | 18.43 | 17.91 | -1.55% | 110,791 |
| Aug 20, 2026 | 18.60 | 18.80 | 18.60 | 18.72 | 18.19 | -0.43% | 92,049 |
| Aug 19, 2026 | 18.80 | 18.80 | 18.59 | 18.80 | 18.26 | 0.59% | 93,667 |
| Aug 18, 2026 | 18.66 | 18.76 | 18.55 | 18.69 | 18.16 | -0.11% | 100,180 |
| Aug 17, 2026 | 18.90 | 19.20 | 18.42 | 18.71 | 18.18 | -1.01% | 201,605 |
| Aug 14, 2026 | 19.45 | 19.69 | 18.86 | 18.90 | 18.36 | -3.32% | 180,728 |
| Aug 13, 2026 | 19.42 | 19.69 | 19.35 | 19.55 | 18.99 | 0.88% | 66,139 |
| Aug 12, 2026 | 19.76 | 19.80 | 19.35 | 19.38 | 18.83 | -1.02% | 67,833 |
| Aug 11, 2026 | 19.76 | 19.79 | 19.47 | 19.58 | 19.02 | -0.76% | 99,224 |
| Aug 10, 2026 | 20.05 | 20.05 | 19.53 | 19.73 | 19.17 | -1.40% | 99,588 |
| Aug 7, 2026 | 19.56 | 20.04 | 19.56 | 20.01 | 19.44 | 2.67% | 121,765 |
| Aug 6, 2026 | 19.03 | 19.80 | 19.00 | 19.49 | 18.93 | 2.10% | 227,531 |
| Aug 5, 2026 | 19.51 | 19.53 | 18.97 | 19.09 | 18.55 | -2.20% | 150,019 |
| Aug 4, 2026 | 19.74 | 19.85 | 19.51 | 19.77 | 18.96 | 1.44% | 181,390 |
| Aug 3, 2026 | 19.09 | 19.72 | 19.09 | 19.49 | 18.70 | 2.04% | 170,997 |
| Jul 31, 2026 | 18.92 | 19.12 | 18.76 | 19.10 | 18.32 | 1.33% | 97,274 |
| Jul 30, 2026 | 19.01 | 19.11 | 18.76 | 18.85 | 18.08 | -0.63% | 103,329 |
| Jul 29, 2026 | 19.27 | 19.50 | 18.89 | 18.97 | 18.20 | -1.61% | 115,039 |