Saratoga Investment Corp. (SAY)
NYSE: SAY · Real-Time Price · USD · Preferred Stock
0.00
+0.0850 (0.34%)
Apr 8, 2026, 11:28 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 25.36 | 25.41 | 25.22 | 25.22 | 25.22 | -0.71% | 3,676 |
| Apr 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.16% | 936 |
| Apr 2, 2026 | 25.12 | 25.44 | 25.12 | 25.44 | 25.44 | 0.91% | 5,250 |
| Apr 1, 2026 | 25.28 | 25.28 | 25.11 | 25.21 | 25.21 | 0.32% | 11,981 |
| Mar 31, 2026 | 25.12 | 25.21 | 25.12 | 25.13 | 25.13 | -0.32% | 10,684 |
| Mar 30, 2026 | 25.11 | 25.26 | 25.01 | 25.21 | 25.21 | 0.40% | 7,727 |
| Mar 27, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 25.11 | -0.16% | 501 |
| Mar 26, 2026 | 25.33 | 25.33 | 25.15 | 25.15 | 25.15 | -0.79% | 1,792 |
| Mar 25, 2026 | 25.20 | 25.35 | 25.14 | 25.35 | 25.35 | 0.60% | 3,717 |
| Mar 24, 2026 | 25.28 | 25.30 | 25.20 | 25.20 | 25.20 | -0.40% | 3,006 |
| Mar 23, 2026 | 25.14 | 25.44 | 25.14 | 25.30 | 25.30 | 0.22% | 10,407 |
| Mar 20, 2026 | 25.40 | 25.45 | 25.11 | 25.25 | 25.25 | -0.77% | 7,285 |
| Mar 19, 2026 | 25.08 | 25.44 | 25.08 | 25.44 | 25.44 | 1.23% | 5,035 |
| Mar 18, 2026 | 25.15 | 25.15 | 25.10 | 25.13 | 25.13 | -0.12% | 1,883 |
| Mar 17, 2026 | 25.15 | 25.18 | 25.10 | 25.16 | 25.16 | 0.17% | 2,797 |
| Mar 16, 2026 | 25.11 | 25.14 | 25.11 | 25.12 | 25.12 | 0.16% | 1,105 |
| Mar 13, 2026 | 25.18 | 25.18 | 25.03 | 25.08 | 25.08 | -0.21% | 6,262 |
| Mar 12, 2026 | 25.17 | 25.18 | 25.11 | 25.13 | 25.13 | -0.07% | 3,440 |
| Mar 11, 2026 | 25.12 | 25.15 | 25.10 | 25.15 | 25.15 | - | 4,457 |
| Mar 10, 2026 | 25.18 | 25.19 | 25.10 | 25.15 | 25.15 | 0.16% | 2,417 |
| Mar 9, 2026 | 25.15 | 25.19 | 25.11 | 25.11 | 25.11 | - | 9,440 |
| Mar 6, 2026 | 25.12 | 25.14 | 25.05 | 25.11 | 25.11 | -0.20% | 7,875 |
| Mar 5, 2026 | 25.15 | 25.19 | 25.14 | 25.16 | 25.16 | 0.04% | 3,709 |
| Mar 4, 2026 | 25.13 | 25.16 | 25.12 | 25.15 | 25.15 | 0.28% | 5,566 |
| Mar 3, 2026 | 25.15 | 25.15 | 25.08 | 25.08 | 25.08 | -0.24% | 17,886 |
| Mar 2, 2026 | 25.13 | 25.21 | 25.13 | 25.14 | 25.14 | -0.04% | 4,942 |
| Feb 27, 2026 | 25.14 | 25.18 | 25.12 | 25.15 | 25.15 | 0.09% | 10,224 |
| Feb 26, 2026 | 25.11 | 25.14 | 25.10 | 25.13 | 25.13 | -0.07% | 4,073 |
| Feb 25, 2026 | 25.11 | 25.15 | 25.10 | 25.15 | 25.14 | 0.02% | 9,233 |
| Feb 24, 2026 | 25.17 | 25.18 | 25.13 | 25.14 | 25.14 | -0.08% | 7,485 |
| Feb 23, 2026 | 25.14 | 25.16 | 25.12 | 25.16 | 25.16 | - | 10,711 |
| 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 |