Saratoga Investment Corp. (SAY)
NYSE: SAY · Real-Time Price · USD · Preferred Stock
25.45
-0.04 (-0.16%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.53% | 166 |
| Apr 28, 2025 | 25.45 | 25.49 | 25.45 | 25.49 | 25.49 | -0.02% | 1,456 |
| Apr 25, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.33% | 129 |
| Apr 24, 2025 | 25.46 | 25.46 | 25.41 | 25.41 | 25.41 | -0.10% | 927 |
| Apr 23, 2025 | 25.40 | 25.44 | 25.40 | 25.43 | 25.43 | 0.13% | 779 |
| Apr 22, 2025 | 25.31 | 25.44 | 25.31 | 25.40 | 25.40 | 0.14% | 3,550 |
| Apr 21, 2025 | 25.34 | 25.37 | 25.31 | 25.37 | 25.37 | 0.23% | 2,575 |
| Apr 17, 2025 | 25.30 | 25.33 | 25.30 | 25.31 | 25.31 | -0.28% | 2,788 |
| Apr 16, 2025 | 25.31 | 25.38 | 25.30 | 25.38 | 25.38 | 0.12% | 749 |
| Apr 15, 2025 | 25.30 | 25.35 | 25.26 | 25.35 | 25.35 | 0.34% | 14,566 |
| Apr 14, 2025 | 25.23 | 25.28 | 25.20 | 25.26 | 25.26 | 0.38% | 7,390 |
| Apr 11, 2025 | 25.03 | 25.22 | 24.98 | 25.17 | 25.17 | 0.20% | 1,131 |
| Apr 10, 2025 | 25.25 | 25.25 | 25.10 | 25.12 | 25.12 | -0.34% | 4,790 |
| Apr 9, 2025 | 25.19 | 25.38 | 24.95 | 25.20 | 25.20 | -0.71% | 7,212 |
| Apr 8, 2025 | 25.38 | 25.38 | 25.23 | 25.38 | 25.38 | 0.85% | 6,528 |
| Apr 7, 2025 | 25.29 | 25.29 | 24.90 | 25.17 | 25.17 | -0.93% | 20,443 |
| Apr 4, 2025 | 25.31 | 25.40 | 25.28 | 25.40 | 25.40 | - | 4,523 |
| Apr 3, 2025 | 25.25 | 25.48 | 25.25 | 25.40 | 25.40 | -0.01% | 4,905 |
| Apr 2, 2025 | 25.35 | 25.48 | 25.35 | 25.40 | 25.40 | 0.01% | 2,287 |
| Apr 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 122 |
| Mar 31, 2025 | 25.35 | 25.45 | 25.33 | 25.40 | 25.40 | - | 7,502 |
| Mar 28, 2025 | 25.40 | 25.43 | 25.38 | 25.40 | 25.40 | -0.04% | 5,285 |
| Mar 27, 2025 | 25.40 | 25.41 | 25.40 | 25.41 | 25.41 | 0.04% | 4,460 |
| Mar 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 13 |
| Mar 25, 2025 | 25.39 | 25.40 | 25.39 | 25.40 | 25.40 | 0.04% | 706 |
| Mar 24, 2025 | 25.36 | 25.39 | 25.36 | 25.39 | 25.39 | -0.08% | 1,838 |
| Mar 21, 2025 | 25.36 | 25.41 | 25.35 | 25.41 | 25.41 | 0.12% | 1,228 |
| Mar 20, 2025 | 25.26 | 25.38 | 25.26 | 25.38 | 25.38 | 0.45% | 6,514 |
| Mar 19, 2025 | 25.26 | 25.27 | 25.21 | 25.27 | 25.27 | 0.22% | 1,225 |
| Mar 18, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.04% | 1,147 |
| Mar 17, 2025 | 25.25 | 25.30 | 25.22 | 25.22 | 25.22 | -0.12% | 1,619 |
| Mar 14, 2025 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | -0.04% | 1,944 |
| Mar 13, 2025 | 25.27 | 25.27 | 25.22 | 25.26 | 25.26 | -0.16% | 979 |
| Mar 12, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | 0.20% | 2,175 |
| Mar 11, 2025 | 25.24 | 25.27 | 25.22 | 25.25 | 25.25 | 0.04% | 1,631 |
| Mar 10, 2025 | 25.25 | 25.32 | 25.24 | 25.24 | 25.24 | 0.08% | 6,900 |
| Mar 7, 2025 | 25.21 | 25.28 | 25.20 | 25.22 | 25.22 | -0.12% | 4,471 |
| Mar 6, 2025 | 25.29 | 25.29 | 25.25 | 25.25 | 25.25 | -0.08% | 4,717 |
| Mar 5, 2025 | 25.28 | 25.28 | 25.27 | 25.27 | 25.27 | 0.08% | 1,790 |
| Mar 4, 2025 | 25.26 | 25.32 | 25.25 | 25.25 | 25.25 | -0.23% | 4,247 |
| Mar 3, 2025 | 25.29 | 25.31 | 25.25 | 25.31 | 25.31 | 0.23% | 1,384 |
| Feb 28, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 231 |
| Feb 27, 2025 | 25.26 | 25.26 | 25.25 | 25.25 | 25.25 | -0.04% | 300 |
| Feb 26, 2025 | 25.26 | 25.32 | 25.26 | 25.26 | 25.26 | -0.16% | 2,542 |
| Feb 25, 2025 | 25.29 | 25.30 | 25.28 | 25.30 | 25.30 | -0.08% | 3,751 |
| Feb 24, 2025 | 25.29 | 25.32 | 25.29 | 25.32 | 25.32 | 0.17% | 2,297 |
| Feb 21, 2025 | 25.30 | 25.30 | 25.27 | 25.28 | 25.28 | 0.06% | 566 |
| Feb 20, 2025 | 25.26 | 25.30 | 25.26 | 25.26 | 25.26 | 0.04% | 2,376 |
| Feb 19, 2025 | 25.25 | 25.26 | 25.25 | 25.25 | 25.25 | 0.12% | 1,516 |
| Feb 18, 2025 | 25.24 | 25.24 | 25.22 | 25.22 | 25.22 | -0.08% | 3,916 |