Saratoga Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	24.33	24.53	24.31	24.45	24.45	0.08%	7,293
May 30, 2025	24.55	24.56	24.35	24.43	24.43	-0.24%	8,877
May 29, 2025	24.56	24.56	24.32	24.49	24.49	-0.33%	1,816
May 28, 2025	24.56	24.57	24.56	24.57	24.57	0.04%	376
May 27, 2025	24.42	24.56	24.40	24.56	24.56	0.08%	14,964
May 23, 2025	24.32	24.54	24.32	24.54	24.54	0.49%	1,145
May 22, 2025	24.48	24.55	24.30	24.42	24.42	-0.25%	20,217
May 21, 2025	24.47	24.48	24.30	24.48	24.48	-0.04%	6,894
May 20, 2025	24.32	24.49	24.31	24.49	24.49	0.04%	4,081
May 19, 2025	24.55	24.55	24.39	24.48	24.48	-	2,668
May 16, 2025	24.48	24.48	24.48	24.48	24.48	-0.22%	719
May 15, 2025	24.30	24.53	24.30	24.53	24.53	-0.47%	703
May 14, 2025	24.65	24.65	24.65	24.65	24.28	-	134
May 13, 2025	24.57	24.69	24.57	24.65	24.28	-0.06%	1,642
May 12, 2025	24.63	24.69	24.58	24.67	24.29	0.14%	1,059
May 9, 2025	24.70	24.71	24.55	24.63	24.26	-0.48%	1,353
May 8, 2025	24.55	24.75	24.55	24.75	24.38	0.28%	2,501
May 7, 2025	24.69	24.69	24.57	24.68	24.31	0.24%	3,025
May 6, 2025	24.48	24.62	24.48	24.62	24.25	0.20%	2,755
May 5, 2025	24.63	24.69	24.57	24.57	24.20	0.08%	780
May 2, 2025	24.57	24.57	24.55	24.55	24.18	-0.55%	657
May 1, 2025	24.75	24.75	24.55	24.69	24.32	0.07%	5,251
Apr 30, 2025	24.55	24.70	24.55	24.67	24.30	0.43%	13,856
Apr 29, 2025	24.55	24.66	24.55	24.56	24.19	0.10%	23,654
Apr 28, 2025	24.54	24.54	24.50	24.54	24.17	-	6,167
Apr 25, 2025	24.53	24.54	24.45	24.54	24.17	-0.04%	3,119
Apr 24, 2025	24.40	24.58	24.40	24.55	24.18	0.28%	4,318
Apr 23, 2025	24.49	24.58	24.48	24.48	24.11	-	1,861
Apr 22, 2025	24.43	24.57	24.40	24.48	24.11	-0.20%	3,164
Apr 21, 2025	24.40	24.58	24.40	24.53	24.16	0.49%	7,879
Apr 17, 2025	24.40	24.56	24.40	24.41	24.04	-0.12%	4,076
Apr 16, 2025	24.49	24.49	24.40	24.44	24.07	-0.04%	2,917
Apr 15, 2025	24.41	24.50	24.40	24.45	24.08	0.17%	24,985
Apr 14, 2025	24.40	24.47	24.40	24.41	24.04	0.40%	7,559
Apr 11, 2025	24.45	24.53	24.14	24.31	23.94	-0.37%	28,403
Apr 10, 2025	24.45	24.53	24.35	24.40	24.03	-0.20%	289,637
Apr 9, 2025	24.50	24.58	24.45	24.45	24.08	-0.53%	17,626
Apr 8, 2025	24.45	24.58	24.45	24.58	24.21	0.37%	4,780
Apr 7, 2025	24.25	24.49	24.00	24.49	24.12	-0.04%	16,462
Apr 4, 2025	24.47	24.56	24.45	24.50	24.13	-0.33%	1,962
Apr 3, 2025	24.38	24.64	24.38	24.58	24.21	0.33%	3,027
Apr 2, 2025	24.39	24.54	24.39	24.50	24.13	0.33%	6,132
Apr 1, 2025	24.51	24.62	24.42	24.42	24.05	0.08%	2,028
Mar 31, 2025	24.45	24.57	24.35	24.40	24.03	-0.49%	78,695
Mar 28, 2025	24.55	24.55	24.52	24.52	24.15	-0.16%	450
Mar 27, 2025	24.58	24.58	24.49	24.56	24.19	-0.20%	7,020
Mar 26, 2025	24.56	24.61	24.50	24.61	24.24	0.45%	1,846
Mar 25, 2025	24.63	24.65	24.50	24.50	24.13	-0.57%	3,353
Mar 24, 2025	24.64	24.65	24.58	24.64	24.27	0.06%	1,134
Mar 21, 2025	24.55	24.65	24.55	24.63	24.26	0.23%	2,188