Saratoga Investment Corp. (SAY)
NYSE: SAY · Real-Time Price · USD · Preferred Stock
25.63
+0.07 (0.27%)
Jan 30, 2026, 4:00 PM EST - Market closed
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.72 | 25.72 | 25.63 | 25.63 | 25.63 | 0.27% | 496 |
| Jan 29, 2026 | 25.62 | 25.62 | 25.51 | 25.56 | 25.56 | -0.76% | 5,495 |
| Jan 28, 2026 | 25.52 | 25.76 | 25.48 | 25.76 | 25.76 | 0.97% | 12,076 |
| Jan 27, 2026 | 25.51 | 25.51 | 25.46 | 25.51 | 25.51 | -0.01% | 5,384 |
| Jan 26, 2026 | 25.47 | 25.56 | 25.46 | 25.51 | 25.51 | 0.23% | 10,622 |
| Jan 23, 2026 | 25.42 | 25.45 | 25.41 | 25.45 | 25.45 | 0.15% | 9,185 |
| Jan 22, 2026 | 25.39 | 25.42 | 25.37 | 25.42 | 25.42 | 0.26% | 10,528 |
| Jan 21, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | 488 |
| Jan 20, 2026 | 25.37 | 25.37 | 25.35 | 25.35 | 25.35 | -0.12% | 3,272 |
| Jan 16, 2026 | 25.39 | 25.39 | 25.34 | 25.38 | 25.38 | -0.04% | 4,198 |
| Jan 15, 2026 | 25.39 | 25.39 | 25.36 | 25.39 | 25.39 | - | 2,226 |
| Jan 14, 2026 | 25.37 | 25.39 | 25.35 | 25.39 | 25.39 | 0.08% | 1,602 |
| Jan 13, 2026 | 25.36 | 25.37 | 25.34 | 25.37 | 25.37 | 0.16% | 1,196 |
| Jan 12, 2026 | 25.36 | 25.36 | 25.32 | 25.33 | 25.33 | - | 1,678 |
| Jan 9, 2026 | 25.37 | 25.37 | 25.33 | 25.33 | 25.33 | 0.02% | 4,390 |
| Jan 8, 2026 | 25.34 | 25.34 | 25.32 | 25.32 | 25.32 | 0.06% | 2,461 |
| Jan 7, 2026 | 25.34 | 25.34 | 25.30 | 25.31 | 25.31 | 0.04% | 6,098 |
| Jan 6, 2026 | 25.32 | 25.34 | 25.30 | 25.30 | 25.30 | -0.09% | 2,196 |
| Jan 5, 2026 | 25.34 | 25.36 | 25.30 | 25.32 | 25.32 | -0.06% | 9,161 |
| Jan 2, 2026 | 25.33 | 25.35 | 25.28 | 25.34 | 25.34 | 0.12% | 6,585 |
| Dec 31, 2025 | 25.29 | 25.33 | 25.27 | 25.31 | 25.31 | 0.04% | 4,085 |
| Dec 30, 2025 | 25.30 | 25.32 | 25.25 | 25.30 | 25.30 | 0.20% | 3,054 |
| Dec 29, 2025 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | -0.20% | 508 |
| Dec 26, 2025 | 25.28 | 25.30 | 25.27 | 25.30 | 25.30 | 0.12% | 1,740 |
| Dec 24, 2025 | 25.34 | 25.34 | 25.27 | 25.27 | 25.27 | -0.12% | 1,548 |
| Dec 23, 2025 | 25.30 | 25.34 | 25.30 | 25.30 | 25.30 | 0.11% | 1,467 |
| Dec 22, 2025 | 25.31 | 25.31 | 25.26 | 25.27 | 25.27 | -0.04% | 5,219 |
| Dec 19, 2025 | 25.37 | 25.37 | 25.28 | 25.28 | 25.28 | -0.15% | 412 |
| Dec 18, 2025 | 25.30 | 25.33 | 25.30 | 25.32 | 25.32 | 0.11% | 5,092 |
| Dec 17, 2025 | 25.32 | 25.35 | 25.29 | 25.29 | 25.29 | -0.04% | 9,196 |
| Dec 16, 2025 | 25.30 | 25.32 | 25.24 | 25.30 | 25.30 | - | 2,940 |
| Dec 15, 2025 | 25.20 | 25.30 | 25.19 | 25.30 | 25.30 | 0.33% | 2,594 |
| Dec 12, 2025 | 25.21 | 25.22 | 25.18 | 25.22 | 25.22 | -0.01% | 3,034 |
| Dec 11, 2025 | 25.20 | 25.24 | 25.19 | 25.22 | 25.22 | 0.16% | 4,749 |
| Dec 10, 2025 | 25.27 | 25.29 | 25.18 | 25.18 | 25.18 | -0.28% | 17,244 |
| Dec 9, 2025 | 25.25 | 25.32 | 25.24 | 25.25 | 25.25 | 0.04% | 4,601 |
| Dec 8, 2025 | 25.26 | 25.28 | 25.24 | 25.24 | 25.24 | -0.32% | 2,213 |
| Dec 5, 2025 | 25.29 | 25.32 | 25.28 | 25.32 | 25.32 | 0.16% | 2,846 |
| Dec 4, 2025 | 25.27 | 25.28 | 25.27 | 25.28 | 25.28 | -0.04% | 548 |
| Dec 3, 2025 | 25.29 | 25.31 | 25.29 | 25.29 | 25.29 | - | 946 |
| Dec 2, 2025 | 25.31 | 25.31 | 25.27 | 25.29 | 25.29 | 0.04% | 1,991 |
| Dec 1, 2025 | 25.28 | 25.31 | 25.23 | 25.28 | 25.28 | 0.04% | 5,882 |
| Nov 28, 2025 | 25.24 | 25.27 | 25.15 | 25.27 | 25.27 | 0.04% | 2,100 |
| Nov 26, 2025 | 25.25 | 25.26 | 25.25 | 25.26 | 25.26 | 0.10% | 5,578 |
| Nov 25, 2025 | 25.27 | 25.27 | 25.24 | 25.24 | 25.24 | 0.08% | 2,011 |
| Nov 24, 2025 | 25.13 | 25.27 | 25.13 | 25.22 | 25.22 | 0.26% | 1,290 |
| Nov 21, 2025 | 25.17 | 25.18 | 25.12 | 25.15 | 25.15 | -0.40% | 5,243 |
| Nov 20, 2025 | 25.22 | 25.27 | 25.19 | 25.25 | 25.25 | 0.12% | 7,772 |
| Nov 19, 2025 | 25.13 | 25.27 | 25.13 | 25.22 | 25.22 | -0.20% | 9,292 |
| Nov 18, 2025 | 25.28 | 25.28 | 25.21 | 25.27 | 25.27 | -0.04% | 658 |