Skip to main content
logo
Saratoga Investment Corp. (SAT)
NYSE: SAT · Real-Time Price · USD · Preferred Stock
24.86
-0.03 (-0.10%)
At close: May 21, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202624.8524.9324.8524.8624.86-0.10%836
May 20, 202624.8924.8924.8624.8924.890.14%4,080
May 19, 202624.9024.9024.8524.8524.85-0.40%1,254
May 18, 202624.9024.9524.9024.9524.950.32%1,869
May 15, 202624.9224.9224.7624.8724.870.06%1,091
May 14, 202625.0325.2325.0325.2324.860.32%1,153
May 13, 202625.1325.1525.1025.1524.770.07%1,932
May 12, 202625.1025.1325.1025.1324.760.08%800
May 11, 202625.1125.1125.1125.1124.74-516
May 8, 202625.1225.1225.1025.1124.740.12%3,865
May 7, 202625.0825.0925.0725.0824.71-0.12%2,165
May 6, 202625.0925.1125.0925.1124.74-0.04%40,908
May 5, 202625.1025.1225.1025.1224.750.08%1,822
May 4, 202625.0925.1125.0925.1024.730.24%11,751
May 1, 202625.0425.0425.0425.0424.670.16%793
Apr 30, 202625.0325.0525.0025.0024.630.03%2,551
Apr 29, 202624.9824.9924.9824.9924.62-0.19%712
Apr 28, 202624.9725.0824.9725.0424.670.08%903
Apr 27, 202625.0025.0225.0025.0224.650.08%1,226
Apr 24, 202624.9925.0124.9925.0024.630.20%3,955
Apr 23, 202624.9824.9924.9524.9524.580.20%4,852
Apr 22, 202624.9024.9024.9024.9024.53-496
Apr 21, 202625.0025.0024.9024.9024.53-2,627
Apr 20, 202624.9524.9624.9024.9024.53-0.20%4,525
Apr 17, 202624.9025.0024.9024.9524.580.44%3,153
Apr 16, 202624.9224.9224.8324.8424.47-0.02%2,110
Apr 15, 202624.8224.8524.8024.8524.480.02%3,402
Apr 14, 202624.8324.8424.8024.8424.470.16%5,518
Apr 13, 202624.8024.8624.8024.8024.43-0.16%2,974
Apr 10, 202624.8024.8724.8024.8424.470.40%12,998
Apr 9, 202624.7824.7824.7124.7424.37-0.16%1,945
Apr 8, 202624.7224.7824.7224.7824.410.32%3,555
Apr 7, 202624.7724.7824.7024.7024.33-0.28%2,459
Apr 6, 202624.7424.7824.7424.7724.400.08%7,668
Apr 2, 202624.7424.7824.7424.7524.380.20%10,430
Apr 1, 202624.7024.7624.7024.7024.330.16%4,923
Mar 31, 202624.7524.7824.6524.6624.29-0.32%34,179
Mar 30, 202624.7524.7524.7124.7424.37-0.08%1,813
Mar 27, 202624.6124.7824.6124.7624.390.24%10,797
Mar 26, 202624.7024.7024.7024.7024.33-0.16%7,654
Mar 25, 202624.7024.7624.7024.7424.37-0.04%6,398
Mar 24, 202624.7324.7724.7024.7524.38-7,681
Mar 23, 202624.7824.7824.7024.7524.38-0.04%9,551
Mar 20, 202624.7024.7824.7024.7624.390.04%23,461
Mar 19, 202624.7024.7824.6924.7524.380.20%28,808
Mar 18, 202624.7524.7724.7024.7024.33-0.04%22,564
Mar 17, 202624.6024.7624.6024.7124.340.49%25,854
Mar 16, 202624.6324.6724.5524.5924.22-0.57%34,579
Mar 13, 202624.6324.7524.5524.7324.360.12%36,746
Mar 12, 202624.7424.7424.6524.7024.33-0.16%2,643