Saratoga Investment Corp. (SAR)
NYSE: SAR · Real-Time Price · USD
22.19
+0.28 (1.28%)
At close: May 18, 2026, 4:00 PM EDT
22.26
+0.07 (0.31%)
After-hours: May 18, 2026, 7:21 PM EDT
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 22.00 | 22.42 | 21.75 | 22.19 | 22.19 | 1.28% | 216,102 |
| May 15, 2026 | 22.13 | 22.29 | 21.90 | 21.91 | 21.91 | -0.99% | 58,943 |
| May 14, 2026 | 22.18 | 22.33 | 22.06 | 22.13 | 22.13 | 0.55% | 70,184 |
| May 13, 2026 | 22.17 | 22.26 | 21.95 | 22.01 | 22.01 | -0.54% | 76,619 |
| May 12, 2026 | 21.90 | 22.26 | 21.85 | 22.13 | 22.13 | 1.37% | 88,251 |
| May 11, 2026 | 22.30 | 22.33 | 21.81 | 21.83 | 21.83 | -1.44% | 110,299 |
| May 8, 2026 | 22.56 | 22.65 | 22.11 | 22.15 | 22.15 | -0.85% | 99,888 |
| May 7, 2026 | 22.51 | 22.63 | 22.27 | 22.34 | 22.34 | -0.71% | 139,488 |
| May 6, 2026 | 22.75 | 22.96 | 22.50 | 22.50 | 22.50 | -3.10% | 190,577 |
| May 5, 2026 | 23.52 | 23.61 | 23.00 | 23.22 | 23.22 | -2.80% | 110,730 |
| May 4, 2026 | 23.45 | 23.96 | 23.45 | 23.89 | 23.64 | 1.53% | 273,088 |
| May 1, 2026 | 23.39 | 23.69 | 23.30 | 23.53 | 23.28 | 0.99% | 124,463 |
| Apr 30, 2026 | 22.70 | 23.33 | 22.69 | 23.30 | 23.06 | 2.78% | 77,006 |
| Apr 29, 2026 | 22.72 | 22.75 | 22.55 | 22.67 | 22.43 | -0.74% | 48,713 |
| Apr 28, 2026 | 22.40 | 22.85 | 22.40 | 22.84 | 22.60 | 1.96% | 62,069 |
| Apr 27, 2026 | 22.44 | 22.67 | 22.30 | 22.40 | 22.17 | -0.40% | 80,381 |
| Apr 24, 2026 | 22.40 | 22.72 | 22.40 | 22.49 | 22.25 | -0.13% | 48,103 |
| Apr 23, 2026 | 22.95 | 23.07 | 22.32 | 22.52 | 22.28 | -1.40% | 176,106 |
| Apr 22, 2026 | 22.96 | 23.30 | 22.81 | 22.84 | 22.60 | -0.13% | 93,298 |
| Apr 21, 2026 | 23.40 | 23.45 | 22.85 | 22.87 | 22.63 | -1.63% | 115,304 |
| Apr 20, 2026 | 23.40 | 23.47 | 23.01 | 23.25 | 23.01 | -0.51% | 99,477 |
| Apr 17, 2026 | 23.13 | 23.51 | 23.00 | 23.37 | 23.13 | 1.70% | 96,164 |
| Apr 16, 2026 | 23.07 | 23.38 | 22.92 | 22.98 | 22.74 | -0.95% | 79,012 |
| Apr 15, 2026 | 22.72 | 23.31 | 22.72 | 23.20 | 22.96 | 1.98% | 131,472 |
| Apr 14, 2026 | 22.40 | 22.83 | 22.40 | 22.75 | 22.51 | 1.34% | 79,682 |
| Apr 13, 2026 | 22.18 | 22.45 | 22.01 | 22.45 | 22.22 | 0.72% | 117,921 |
| Apr 10, 2026 | 22.01 | 22.42 | 21.94 | 22.29 | 22.06 | 1.23% | 118,143 |
| Apr 9, 2026 | 21.88 | 22.29 | 21.88 | 22.02 | 21.79 | -0.41% | 90,541 |
| Apr 8, 2026 | 22.29 | 22.35 | 21.81 | 22.11 | 21.88 | 0.87% | 101,201 |
| Apr 7, 2026 | 22.05 | 22.20 | 21.81 | 21.92 | 21.69 | -2.88% | 116,277 |
| Apr 6, 2026 | 22.54 | 22.70 | 22.28 | 22.57 | 22.09 | 2.45% | 159,055 |
| Apr 2, 2026 | 21.10 | 22.08 | 21.05 | 22.03 | 21.56 | 3.04% | 116,996 |
| Apr 1, 2026 | 21.88 | 21.92 | 21.30 | 21.38 | 20.92 | -2.24% | 143,576 |
| Mar 31, 2026 | 21.67 | 21.94 | 21.45 | 21.87 | 21.40 | 2.63% | 74,962 |
| Mar 30, 2026 | 20.97 | 21.41 | 20.90 | 21.31 | 20.85 | 1.86% | 102,379 |
| Mar 27, 2026 | 22.09 | 22.09 | 20.78 | 20.92 | 20.47 | -5.34% | 298,003 |
| Mar 26, 2026 | 22.14 | 22.53 | 22.01 | 22.10 | 21.63 | -0.32% | 54,960 |
| Mar 25, 2026 | 21.83 | 22.31 | 21.83 | 22.17 | 21.70 | 1.84% | 58,005 |
| Mar 24, 2026 | 22.15 | 22.25 | 21.72 | 21.77 | 21.30 | -1.89% | 85,496 |
| Mar 23, 2026 | 22.00 | 22.40 | 21.69 | 22.19 | 21.71 | 1.65% | 128,478 |
| Mar 20, 2026 | 22.62 | 22.65 | 21.83 | 21.83 | 21.36 | -2.98% | 186,576 |
| Mar 19, 2026 | 22.49 | 22.89 | 22.35 | 22.50 | 22.02 | -0.09% | 99,100 |
| Mar 18, 2026 | 22.45 | 22.81 | 22.45 | 22.52 | 22.04 | 0.18% | 62,438 |
| Mar 17, 2026 | 21.98 | 22.68 | 21.98 | 22.48 | 22.00 | 2.70% | 107,223 |
| Mar 16, 2026 | 22.15 | 22.15 | 21.75 | 21.89 | 21.42 | -0.77% | 145,297 |
| Mar 13, 2026 | 22.45 | 22.68 | 22.03 | 22.06 | 21.59 | -1.69% | 134,457 |
| Mar 12, 2026 | 22.67 | 22.83 | 22.30 | 22.44 | 21.96 | -1.58% | 133,135 |
| Mar 11, 2026 | 22.85 | 23.03 | 22.63 | 22.80 | 22.31 | -0.39% | 98,748 |
| Mar 10, 2026 | 22.94 | 23.15 | 22.65 | 22.89 | 22.40 | -0.26% | 122,909 |
| Mar 9, 2026 | 22.96 | 23.18 | 22.30 | 22.95 | 22.46 | -1.16% | 168,879 |