Saratoga Investment Corp. (SAV)
NYSE: SAV · Real-Time Price · USD · Preferred Stock
25.08
-0.04 (-0.15%)
Jun 3, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25.13 | 25.13 | 25.08 | 25.12 | 25.12 | -0.04% | 6,151 |
| Jun 1, 2026 | 25.16 | 25.25 | 25.05 | 25.13 | 25.13 | 0.32% | 10,622 |
| May 29, 2026 | 25.17 | 25.20 | 25.03 | 25.05 | 25.05 | -0.48% | 8,277 |
| May 28, 2026 | 25.15 | 25.23 | 25.03 | 25.17 | 25.17 | -0.24% | 4,526 |
| May 27, 2026 | 25.33 | 25.50 | 25.15 | 25.23 | 25.23 | -0.16% | 15,637 |
| May 26, 2026 | 25.17 | 25.30 | 25.17 | 25.27 | 25.27 | 0.44% | 2,087 |
| May 22, 2026 | 25.29 | 25.48 | 25.16 | 25.16 | 25.16 | -0.16% | 9,036 |
| May 21, 2026 | 25.02 | 25.34 | 25.02 | 25.20 | 25.20 | 0.64% | 17,872 |
| May 20, 2026 | 25.04 | 25.04 | 24.95 | 25.04 | 25.04 | 0.08% | 4,693 |
| May 19, 2026 | 25.00 | 25.05 | 24.93 | 25.02 | 25.02 | 0.16% | 7,854 |
| May 18, 2026 | 24.99 | 24.99 | 24.85 | 24.98 | 24.98 | 0.20% | 18,225 |
| May 15, 2026 | 24.93 | 24.95 | 24.74 | 24.93 | 24.93 | -2.04% | 20,950 |
| May 14, 2026 | 25.35 | 25.47 | 25.35 | 25.45 | 25.45 | 0.20% | 5,069 |
| May 13, 2026 | 25.39 | 25.46 | 25.36 | 25.40 | 25.40 | -0.08% | 2,869 |
| May 12, 2026 | 25.43 | 25.50 | 25.40 | 25.42 | 25.42 | -0.20% | 3,910 |
| May 11, 2026 | 25.42 | 25.50 | 25.41 | 25.47 | 25.47 | 0.28% | 8,506 |
| May 8, 2026 | 25.36 | 25.42 | 25.36 | 25.40 | 25.40 | -0.08% | 7,365 |
| May 7, 2026 | 25.50 | 25.50 | 25.36 | 25.42 | 25.42 | -0.16% | 22,401 |
| May 6, 2026 | 25.48 | 25.50 | 25.41 | 25.46 | 25.46 | 0.04% | 17,706 |
| May 5, 2026 | 25.40 | 25.50 | 25.40 | 25.45 | 25.45 | 0.47% | 9,937 |
| May 4, 2026 | 25.32 | 25.40 | 25.26 | 25.33 | 25.33 | -0.47% | 23,616 |
| May 1, 2026 | 25.32 | 25.49 | 25.32 | 25.45 | 25.45 | 0.35% | 8,322 |
| Apr 30, 2026 | 25.22 | 25.36 | 25.21 | 25.36 | 25.36 | 0.38% | 16,700 |
| Apr 29, 2026 | 25.26 | 25.30 | 25.23 | 25.27 | 25.27 | -0.22% | 13,811 |
| Apr 28, 2026 | 25.24 | 25.39 | 25.22 | 25.32 | 25.32 | 0.28% | 25,973 |
| Apr 27, 2026 | 25.28 | 25.30 | 25.22 | 25.25 | 25.25 | -0.22% | 9,049 |
| Apr 24, 2026 | 25.26 | 25.31 | 25.26 | 25.31 | 25.31 | 0.14% | 1,889 |
| Apr 23, 2026 | 25.36 | 25.36 | 25.23 | 25.27 | 25.27 | -0.16% | 10,493 |
| Apr 22, 2026 | 25.26 | 25.31 | 25.26 | 25.31 | 25.31 | 0.04% | 2,057 |
| Apr 21, 2026 | 25.34 | 25.35 | 25.21 | 25.30 | 25.30 | -0.04% | 9,661 |
| Apr 20, 2026 | 25.28 | 25.31 | 25.24 | 25.31 | 25.31 | 0.16% | 4,733 |
| Apr 17, 2026 | 25.29 | 25.50 | 25.24 | 25.27 | 25.27 | 0.08% | 5,215 |
| Apr 16, 2026 | 25.25 | 25.36 | 25.22 | 25.25 | 25.25 | -0.20% | 5,390 |
| Apr 15, 2026 | 25.30 | 25.40 | 25.28 | 25.30 | 25.30 | - | 10,205 |
| Apr 14, 2026 | 25.35 | 25.37 | 25.28 | 25.30 | 25.30 | 0.20% | 2,706 |
| Apr 13, 2026 | 25.26 | 25.26 | 25.25 | 25.25 | 25.25 | -0.20% | 491 |
| Apr 10, 2026 | 25.35 | 25.35 | 25.30 | 25.30 | 25.30 | 0.20% | 3,540 |
| Apr 9, 2026 | 25.25 | 25.29 | 25.25 | 25.25 | 25.25 | -0.04% | 3,522 |
| Apr 8, 2026 | 25.25 | 25.26 | 25.22 | 25.26 | 25.26 | 0.24% | 9,667 |
| Apr 7, 2026 | 25.15 | 25.25 | 25.15 | 25.20 | 25.20 | 0.22% | 5,647 |
| Apr 6, 2026 | 25.16 | 25.17 | 25.13 | 25.15 | 25.15 | 0.14% | 3,047 |
| Apr 2, 2026 | 25.05 | 25.18 | 25.00 | 25.11 | 25.11 | 0.24% | 11,355 |
| Apr 1, 2026 | 25.09 | 25.15 | 24.95 | 25.05 | 25.05 | 0.40% | 9,823 |
| Mar 31, 2026 | 25.19 | 25.19 | 24.95 | 24.95 | 24.95 | -0.72% | 21,283 |
| Mar 30, 2026 | 25.20 | 25.20 | 25.07 | 25.13 | 25.13 | -0.16% | 4,503 |
| Mar 27, 2026 | 25.20 | 25.20 | 25.17 | 25.17 | 25.17 | 0.36% | 600 |
| Mar 26, 2026 | 25.20 | 25.24 | 25.05 | 25.08 | 25.08 | -0.52% | 8,120 |
| Mar 25, 2026 | 25.23 | 25.28 | 25.11 | 25.21 | 25.21 | -0.20% | 6,509 |
| Mar 24, 2026 | 25.28 | 25.28 | 25.15 | 25.26 | 25.26 | 0.24% | 8,805 |
| Mar 23, 2026 | 25.27 | 25.27 | 25.10 | 25.20 | 25.20 | -0.20% | 3,276 |