Saratoga Investment Corp. (SAY)
NYSE: SAY · Real-Time Price · USD · Preferred Stock
25.45
+0.03 (0.12%)
At close: Oct 29, 2025, 4:00 PM EDT
25.45
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 25.38 | 25.44 | 25.36 | 25.42 | 25.42 | 0.08% | 10,655 |
| Oct 27, 2025 | 25.41 | 25.44 | 25.38 | 25.39 | 25.39 | 0.09% | 6,363 |
| Oct 24, 2025 | 25.39 | 25.46 | 25.37 | 25.37 | 25.37 | -0.35% | 1,673 |
| Oct 23, 2025 | 25.46 | 25.46 | 25.39 | 25.46 | 25.46 | 0.16% | 4,181 |
| Oct 22, 2025 | 25.47 | 25.47 | 25.38 | 25.42 | 25.42 | - | 3,018 |
| Oct 21, 2025 | 25.48 | 25.48 | 25.42 | 25.42 | 25.42 | -0.13% | 728 |
| Oct 20, 2025 | 25.40 | 25.48 | 25.40 | 25.45 | 25.45 | -0.03% | 1,358 |
| Oct 17, 2025 | 25.36 | 25.48 | 25.36 | 25.46 | 25.46 | 0.20% | 7,779 |
| Oct 16, 2025 | 25.43 | 25.45 | 25.36 | 25.41 | 25.41 | - | 92,856 |
| Oct 15, 2025 | 25.40 | 25.41 | 25.40 | 25.41 | 25.41 | 0.04% | 851 |
| Oct 14, 2025 | 25.43 | 25.47 | 25.38 | 25.40 | 25.40 | -0.04% | 26,841 |
| Oct 13, 2025 | 25.47 | 25.47 | 25.41 | 25.41 | 25.41 | 0.04% | 761 |
| Oct 10, 2025 | 25.40 | 25.47 | 25.40 | 25.40 | 25.40 | -0.08% | 2,889 |
| Oct 9, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.08% | 1,979 |
| Oct 8, 2025 | 25.43 | 25.43 | 25.40 | 25.40 | 25.40 | - | 3,827 |
| Oct 7, 2025 | 25.41 | 25.44 | 25.40 | 25.40 | 25.40 | -0.13% | 4,241 |
| Oct 6, 2025 | 25.38 | 25.45 | 25.38 | 25.43 | 25.43 | 0.20% | 5,106 |
| Oct 3, 2025 | 25.38 | 25.44 | 25.35 | 25.38 | 25.38 | 0.31% | 3,045 |
| Oct 2, 2025 | 25.32 | 25.37 | 25.30 | 25.30 | 25.30 | -0.30% | 3,929 |
| Oct 1, 2025 | 25.29 | 25.38 | 25.29 | 25.38 | 25.38 | 0.61% | 1,195 |
| Sep 30, 2025 | 25.25 | 25.32 | 25.23 | 25.23 | 25.23 | 0.10% | 2,898 |
| Sep 29, 2025 | 25.20 | 25.36 | 25.19 | 25.20 | 25.20 | -0.27% | 2,149 |
| Sep 26, 2025 | 25.32 | 25.38 | 25.22 | 25.27 | 25.27 | 0.20% | 1,049 |
| Sep 25, 2025 | 25.38 | 25.41 | 25.22 | 25.22 | 25.22 | -0.47% | 6,917 |
| Sep 24, 2025 | 25.28 | 25.35 | 25.28 | 25.34 | 25.34 | -0.43% | 1,280 |
| Sep 22, 2025 | 25.43 | 25.45 | 25.27 | 25.45 | 25.45 | 0.51% | 2,375 |
| Sep 19, 2025 | 25.30 | 25.32 | 25.30 | 25.32 | 25.32 | -0.08% | 3,040 |
| Sep 18, 2025 | 25.34 | 25.35 | 25.32 | 25.34 | 25.34 | -0.24% | 2,292 |
| Sep 17, 2025 | 25.49 | 25.49 | 25.40 | 25.40 | 25.40 | 0.16% | 2,061 |
| Sep 16, 2025 | 25.50 | 25.50 | 25.36 | 25.36 | 25.36 | -0.16% | 1,653 |
| Sep 15, 2025 | 25.40 | 25.43 | 25.40 | 25.40 | 25.40 | 0.36% | 1,463 |
| Sep 12, 2025 | 25.47 | 25.49 | 25.31 | 25.31 | 25.31 | -0.65% | 5,907 |
| Sep 11, 2025 | 25.34 | 25.48 | 25.34 | 25.48 | 25.48 | 0.62% | 3,467 |
| Sep 10, 2025 | 25.46 | 25.48 | 25.31 | 25.32 | 25.32 | -0.63% | 9,220 |
| Sep 9, 2025 | 25.41 | 25.49 | 25.39 | 25.48 | 25.48 | 0.35% | 6,396 |
| Sep 8, 2025 | 25.49 | 25.50 | 25.39 | 25.39 | 25.39 | -0.24% | 3,495 |
| Sep 5, 2025 | 25.48 | 25.48 | 25.45 | 25.45 | 25.45 | 0.19% | 478 |
| Sep 4, 2025 | 25.48 | 25.49 | 25.40 | 25.40 | 25.40 | -0.31% | 3,118 |
| Sep 3, 2025 | 25.47 | 25.48 | 25.47 | 25.48 | 25.48 | - | 1,858 |
| Sep 2, 2025 | 25.49 | 25.49 | 25.35 | 25.48 | 25.48 | -0.08% | 591 |
| Aug 29, 2025 | 25.47 | 25.50 | 25.45 | 25.50 | 25.50 | 0.39% | 989 |
| Aug 28, 2025 | 25.34 | 25.41 | 25.34 | 25.40 | 25.40 | 0.36% | 1,948 |
| Aug 27, 2025 | 25.33 | 25.33 | 25.31 | 25.31 | 25.31 | -0.06% | 1,581 |
| Aug 26, 2025 | 25.33 | 25.33 | 25.32 | 25.32 | 25.32 | -0.26% | 1,325 |
| Aug 25, 2025 | 25.41 | 25.41 | 25.35 | 25.39 | 25.39 | -0.12% | 1,951 |
| Aug 22, 2025 | 25.35 | 25.42 | 25.28 | 25.42 | 25.42 | 0.08% | 10,741 |
| Aug 21, 2025 | 25.34 | 25.45 | 25.31 | 25.40 | 25.40 | 0.24% | 15,200 |
| Aug 20, 2025 | 25.35 | 25.35 | 25.27 | 25.34 | 25.34 | 0.08% | 2,676 |
| Aug 19, 2025 | 25.31 | 25.38 | 25.27 | 25.32 | 25.32 | 0.04% | 6,436 |
| Aug 18, 2025 | 25.30 | 25.37 | 25.27 | 25.31 | 25.31 | 0.04% | 3,263 |