Saratoga Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	24.72	24.88	24.72	24.88	24.88	0.16%	2,577
Aug 27, 2025	24.68	24.88	24.68	24.84	24.84	-0.07%	5,766
Aug 26, 2025	24.75	24.88	24.75	24.86	24.86	-0.01%	2,157
Aug 25, 2025	24.85	24.86	24.81	24.86	24.86	-0.08%	1,703
Aug 22, 2025	24.78	24.88	24.78	24.88	24.88	0.69%	929
Aug 21, 2025	24.88	24.88	24.70	24.71	24.71	-0.68%	2,869
Aug 20, 2025	24.83	24.88	24.83	24.88	24.88	0.12%	1,238
Aug 19, 2025	24.87	24.88	24.85	24.85	24.85	0.04%	2,481
Aug 18, 2025	24.87	24.88	24.80	24.84	24.84	0.16%	3,126
Aug 15, 2025	24.65	24.80	24.65	24.80	24.80	-0.48%	8,711
Aug 14, 2025	24.92	24.92	24.92	24.92	24.92	-0.08%	738
Aug 13, 2025	24.92	24.96	24.90	24.94	24.94	0.24%	9,552
Aug 12, 2025	24.95	24.96	24.88	24.88	24.88	-0.32%	1,015
Aug 11, 2025	24.86	24.96	24.86	24.96	24.96	0.20%	7,006
Aug 8, 2025	24.96	24.96	24.91	24.91	24.91	0.16%	669
Aug 7, 2025	24.88	24.90	24.85	24.87	24.87	-	3,272
Aug 6, 2025	24.86	24.87	24.85	24.87	24.87	-0.01%	1,432
Aug 5, 2025	24.87	24.88	24.87	24.87	24.87	0.05%	1,475
Aug 4, 2025	24.88	24.95	24.86	24.86	24.86	0.08%	15,480
Aug 1, 2025	24.80	24.94	24.80	24.84	24.84	-0.48%	7,121
Jul 31, 2025	24.87	25.05	24.81	24.96	24.96	0.36%	35,029
Jul 30, 2025	24.87	24.93	24.85	24.87	24.87	0.16%	2,432
Jul 29, 2025	24.87	25.27	24.80	24.83	24.83	-0.08%	5,351
Jul 28, 2025	24.90	24.91	24.85	24.85	24.85	0.24%	6,368
Jul 25, 2025	24.85	24.85	24.76	24.79	24.79	-0.24%	8,303
Jul 24, 2025	24.88	24.88	24.85	24.85	24.85	0.12%	770
Jul 23, 2025	24.78	24.90	24.78	24.82	24.82	-	9,850
Jul 22, 2025	24.75	24.82	24.75	24.82	24.82	0.28%	4,565
Jul 21, 2025	24.78	24.78	24.70	24.75	24.75	0.20%	20,526
Jul 18, 2025	24.72	24.79	24.70	24.70	24.70	-0.36%	1,900
Jul 17, 2025	24.79	24.79	24.72	24.79	24.79	0.49%	2,203
Jul 16, 2025	24.65	24.69	24.62	24.67	24.67	-0.23%	9,282
Jul 14, 2025	24.63	24.73	24.63	24.73	24.73	-0.02%	704
Jul 11, 2025	24.76	24.76	24.64	24.73	24.73	-0.08%	3,900
Jul 10, 2025	24.73	24.75	24.73	24.75	24.75	0.28%	838
Jul 9, 2025	24.76	24.76	24.63	24.68	24.68	-	4,125
Jul 8, 2025	24.61	24.68	24.61	24.68	24.68	0.33%	1,433
Jul 7, 2025	24.67	24.67	24.60	24.60	24.60	-	6,196
Jul 3, 2025	24.60	24.60	24.60	24.60	24.60	0.12%	2,415
Jul 2, 2025	24.57	24.57	24.57	24.57	24.57	-0.45%	294
Jul 1, 2025	24.47	24.68	24.47	24.68	24.68	1.61%	15,811
Jun 30, 2025	24.62	24.65	24.16	24.29	24.29	-1.46%	72,262
Jun 27, 2025	24.55	24.74	24.55	24.65	24.65	0.08%	3,895
Jun 26, 2025	24.54	24.67	24.53	24.63	24.63	-0.16%	3,174
Jun 25, 2025	24.61	24.70	24.61	24.67	24.67	0.12%	3,435
Jun 24, 2025	24.70	24.70	24.59	24.64	24.64	0.41%	4,471
Jun 23, 2025	24.46	24.61	24.46	24.54	24.54	-0.08%	3,163
Jun 20, 2025	24.45	24.56	24.45	24.56	24.56	0.33%	723
Jun 18, 2025	24.70	24.71	24.37	24.48	24.48	-0.12%	1,863
Jun 17, 2025	24.61	24.61	24.51	24.51	24.51	-0.20%	1,665