Saratoga Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	22.45	22.49	22.15	22.36	22.36	-0.22%	107,772
Jun 4, 2026	22.17	22.48	22.02	22.41	22.41	1.13%	66,910
Jun 3, 2026	22.75	22.75	22.28	22.41	22.16	-2.01%	132,900
Jun 2, 2026	22.74	22.92	22.51	22.87	22.61	0.75%	145,763
Jun 1, 2026	22.55	22.81	22.51	22.70	22.45	0.84%	73,868
May 29, 2026	22.50	22.71	22.39	22.51	22.26	0.22%	91,945
May 28, 2026	22.51	22.69	22.34	22.46	22.21	-0.27%	72,296
May 27, 2026	22.30	22.69	22.30	22.52	22.27	0.99%	73,693
May 26, 2026	22.30	22.47	22.18	22.30	22.05	0.31%	123,896
May 22, 2026	22.34	22.44	22.03	22.23	21.98	-	49,780
May 21, 2026	22.23	22.50	22.14	22.23	21.98	0.14%	66,932
May 20, 2026	22.14	22.38	22.02	22.20	21.95	0.23%	72,161
May 19, 2026	22.18	22.34	22.00	22.15	21.90	-0.18%	86,671
May 18, 2026	22.00	22.42	21.75	22.19	21.94	1.28%	216,137
May 15, 2026	22.13	22.29	21.90	21.91	21.67	-0.99%	58,943
May 14, 2026	22.18	22.33	22.06	22.13	21.88	0.55%	70,184
May 13, 2026	22.17	22.26	21.95	22.01	21.76	-0.54%	76,619
May 12, 2026	21.90	22.26	21.85	22.13	21.88	1.37%	88,251
May 11, 2026	22.30	22.33	21.81	21.83	21.59	-1.44%	110,299
May 8, 2026	22.56	22.65	22.11	22.15	21.90	-0.85%	99,888
May 7, 2026	22.51	22.63	22.27	22.34	22.09	-0.71%	139,488
May 6, 2026	22.75	22.96	22.50	22.50	22.25	-3.10%	190,577
May 5, 2026	23.52	23.61	23.00	23.22	22.96	-1.78%	110,730
May 4, 2026	23.45	23.96	23.45	23.89	23.38	1.53%	273,088
May 1, 2026	23.39	23.69	23.30	23.53	23.02	0.99%	124,463
Apr 30, 2026	22.70	23.33	22.69	23.30	22.80	2.78%	77,006
Apr 29, 2026	22.72	22.75	22.55	22.67	22.18	-0.74%	48,713
Apr 28, 2026	22.40	22.85	22.40	22.84	22.35	1.96%	62,069
Apr 27, 2026	22.44	22.67	22.30	22.40	21.92	-0.40%	80,381
Apr 24, 2026	22.40	22.72	22.40	22.49	22.01	-0.13%	48,103
Apr 23, 2026	22.95	23.07	22.32	22.52	22.04	-1.40%	176,106
Apr 22, 2026	22.96	23.30	22.81	22.84	22.35	-0.13%	93,298
Apr 21, 2026	23.40	23.45	22.85	22.87	22.38	-1.63%	115,304
Apr 20, 2026	23.40	23.47	23.01	23.25	22.75	-0.51%	99,477
Apr 17, 2026	23.13	23.51	23.00	23.37	22.87	1.70%	96,164
Apr 16, 2026	23.07	23.38	22.92	22.98	22.49	-0.95%	79,012
Apr 15, 2026	22.72	23.31	22.72	23.20	22.70	1.98%	131,472
Apr 14, 2026	22.40	22.83	22.40	22.75	22.26	1.34%	79,682
Apr 13, 2026	22.18	22.45	22.01	22.45	21.97	0.72%	117,921
Apr 10, 2026	22.01	22.42	21.94	22.29	21.81	1.23%	118,143
Apr 9, 2026	21.88	22.29	21.88	22.02	21.55	-0.41%	90,541
Apr 8, 2026	22.29	22.35	21.81	22.11	21.63	0.87%	101,201
Apr 7, 2026	22.05	22.20	21.81	21.92	21.45	-1.79%	116,277
Apr 6, 2026	22.54	22.70	22.28	22.57	21.84	2.45%	159,055
Apr 2, 2026	21.10	22.08	21.05	22.03	21.32	3.04%	116,996
Apr 1, 2026	21.88	21.92	21.30	21.38	20.69	-2.24%	143,576
Mar 31, 2026	21.67	21.94	21.45	21.87	21.16	2.63%	74,962
Mar 30, 2026	20.97	21.41	20.90	21.31	20.62	1.86%	102,379
Mar 27, 2026	22.09	22.09	20.78	20.92	20.24	-5.34%	298,003
Mar 26, 2026	22.14	22.53	22.01	22.10	21.39	-0.32%	54,960