Saratoga Investment Corp. (SAY)
NYSE: SAY · Real-Time Price · USD · Preferred Stock
25.13
-0.03 (-0.12%)
Feb 23, 2026, 4:00 PM EST - Market closed
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 25.14 | 25.16 | 25.12 | 25.13 | - | -0.12% | 8,432 |
| Feb 20, 2026 | 25.17 | 25.17 | 25.15 | 25.16 | 25.16 | - | 1,289 |
| Feb 19, 2026 | 25.15 | 25.17 | 25.11 | 25.16 | 25.16 | - | 5,840 |
| Feb 18, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | - | 2,256 |
| Feb 17, 2026 | 25.15 | 25.17 | 25.15 | 25.16 | 25.16 | 0.12% | 6,445 |
| Feb 13, 2026 | 25.18 | 25.19 | 25.13 | 25.13 | 25.13 | -1.99% | 18,780 |
| Feb 12, 2026 | 25.60 | 25.64 | 25.59 | 25.64 | 25.13 | -0.12% | 690 |
| Feb 11, 2026 | 25.63 | 25.67 | 25.54 | 25.67 | 25.16 | 0.43% | 6,862 |
| Feb 10, 2026 | 25.59 | 25.59 | 25.51 | 25.56 | 25.05 | -0.16% | 17,991 |
| Feb 9, 2026 | 25.57 | 25.64 | 25.55 | 25.60 | 25.09 | 0.16% | 12,771 |
| Feb 6, 2026 | 25.54 | 25.57 | 25.54 | 25.56 | 25.05 | 0.08% | 2,929 |
| Feb 5, 2026 | 25.55 | 25.59 | 25.54 | 25.54 | 25.03 | -0.16% | 8,258 |
| Feb 4, 2026 | 25.55 | 25.60 | 25.55 | 25.58 | 25.07 | 0.02% | 3,543 |
| Feb 3, 2026 | 25.53 | 25.58 | 25.53 | 25.58 | 25.07 | -0.02% | 5,328 |
| Feb 2, 2026 | 25.61 | 25.61 | 25.54 | 25.58 | 25.07 | -0.20% | 2,142 |
| Jan 30, 2026 | 25.72 | 25.72 | 25.63 | 25.63 | 25.12 | 0.27% | 496 |
| Jan 29, 2026 | 25.62 | 25.62 | 25.51 | 25.56 | 25.05 | -0.76% | 5,495 |
| Jan 28, 2026 | 25.52 | 25.76 | 25.48 | 25.76 | 25.25 | 0.97% | 12,076 |
| Jan 27, 2026 | 25.51 | 25.51 | 25.46 | 25.51 | 25.00 | -0.01% | 5,384 |
| Jan 26, 2026 | 25.47 | 25.56 | 25.46 | 25.51 | 25.01 | 0.23% | 10,622 |
| Jan 23, 2026 | 25.42 | 25.45 | 25.41 | 25.45 | 24.95 | 0.15% | 9,185 |
| Jan 22, 2026 | 25.39 | 25.42 | 25.37 | 25.42 | 24.91 | 0.26% | 10,528 |
| Jan 21, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 24.85 | - | 488 |
| Jan 20, 2026 | 25.37 | 25.37 | 25.35 | 25.35 | 24.85 | -0.12% | 3,272 |
| Jan 16, 2026 | 25.39 | 25.39 | 25.34 | 25.38 | 24.88 | -0.04% | 4,198 |
| Jan 15, 2026 | 25.39 | 25.39 | 25.36 | 25.39 | 24.89 | - | 2,226 |
| Jan 14, 2026 | 25.37 | 25.39 | 25.35 | 25.39 | 24.89 | 0.08% | 1,602 |
| Jan 13, 2026 | 25.36 | 25.37 | 25.34 | 25.37 | 24.87 | 0.16% | 1,196 |
| Jan 12, 2026 | 25.36 | 25.36 | 25.32 | 25.33 | 24.83 | - | 1,678 |
| Jan 9, 2026 | 25.37 | 25.37 | 25.33 | 25.33 | 24.83 | 0.02% | 4,390 |
| Jan 8, 2026 | 25.34 | 25.34 | 25.32 | 25.32 | 24.82 | 0.06% | 2,461 |
| Jan 7, 2026 | 25.34 | 25.34 | 25.30 | 25.31 | 24.81 | 0.04% | 6,098 |
| Jan 6, 2026 | 25.32 | 25.34 | 25.30 | 25.30 | 24.80 | -0.09% | 2,196 |
| Jan 5, 2026 | 25.34 | 25.36 | 25.30 | 25.32 | 24.82 | -0.06% | 9,161 |
| Jan 2, 2026 | 25.33 | 25.35 | 25.28 | 25.34 | 24.84 | 0.12% | 6,585 |
| Dec 31, 2025 | 25.29 | 25.33 | 25.27 | 25.31 | 24.81 | 0.04% | 4,085 |
| Dec 30, 2025 | 25.30 | 25.32 | 25.25 | 25.30 | 24.80 | 0.20% | 3,054 |
| Dec 29, 2025 | 25.30 | 25.30 | 25.25 | 25.25 | 24.75 | -0.20% | 508 |
| Dec 26, 2025 | 25.28 | 25.30 | 25.27 | 25.30 | 24.80 | 0.12% | 1,740 |
| Dec 24, 2025 | 25.34 | 25.34 | 25.27 | 25.27 | 24.77 | -0.12% | 1,548 |
| Dec 23, 2025 | 25.30 | 25.34 | 25.30 | 25.30 | 24.80 | 0.11% | 1,467 |
| Dec 22, 2025 | 25.31 | 25.31 | 25.26 | 25.27 | 24.77 | -0.04% | 5,219 |
| Dec 19, 2025 | 25.37 | 25.37 | 25.28 | 25.28 | 24.78 | -0.15% | 412 |
| Dec 18, 2025 | 25.30 | 25.33 | 25.30 | 25.32 | 24.82 | 0.11% | 5,197 |
| Dec 17, 2025 | 25.32 | 25.35 | 25.29 | 25.29 | 24.79 | -0.04% | 9,196 |
| Dec 16, 2025 | 25.30 | 25.32 | 25.24 | 25.30 | 24.80 | - | 2,940 |
| Dec 15, 2025 | 25.20 | 25.30 | 25.19 | 25.30 | 24.80 | 0.33% | 2,594 |
| Dec 12, 2025 | 25.21 | 25.22 | 25.18 | 25.22 | 24.72 | -0.01% | 3,034 |
| Dec 11, 2025 | 25.20 | 25.24 | 25.19 | 25.22 | 24.72 | 0.16% | 4,749 |
| Dec 10, 2025 | 25.27 | 25.29 | 25.18 | 25.18 | 24.68 | -0.28% | 17,244 |