Saratoga Investment Corp. (SAY)
NYSE: SAY · Real-Time Price · USD · Preferred Stock
25.16
-0.09 (-0.37%)
May 30, 2025, 4:00 PM - Market closed
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.25 | 25.25 | 25.16 | 25.16 | 25.16 | -0.37% | 860 |
| May 29, 2025 | 25.17 | 25.29 | 25.17 | 25.25 | 25.25 | 0.34% | 10,095 |
| May 28, 2025 | 25.16 | 25.21 | 25.11 | 25.17 | 25.17 | -0.18% | 6,317 |
| May 27, 2025 | 25.20 | 25.21 | 25.20 | 25.21 | 25.21 | 0.14% | 4,830 |
| May 23, 2025 | 25.20 | 25.20 | 25.10 | 25.18 | 25.18 | -0.08% | 1,815 |
| May 22, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.06% | 331 |
| May 21, 2025 | 25.12 | 25.22 | 25.10 | 25.21 | 25.21 | 0.26% | 3,700 |
| May 20, 2025 | 25.15 | 25.19 | 25.10 | 25.15 | 25.15 | 0.30% | 6,401 |
| May 19, 2025 | 25.28 | 25.28 | 25.07 | 25.07 | 25.07 | -0.71% | 7,148 |
| May 16, 2025 | 25.03 | 25.25 | 25.03 | 25.25 | 25.25 | 0.32% | 1,756 |
| May 15, 2025 | 25.20 | 25.25 | 25.01 | 25.17 | 25.17 | -1.72% | 19,762 |
| May 14, 2025 | 25.62 | 25.62 | 25.55 | 25.61 | 25.10 | 0.08% | 13,676 |
| May 13, 2025 | 25.60 | 25.60 | 25.50 | 25.59 | 25.08 | -0.04% | 2,089 |
| May 12, 2025 | 25.58 | 25.98 | 25.55 | 25.60 | 25.09 | 0.27% | 10,080 |
| May 9, 2025 | 25.56 | 25.57 | 25.53 | 25.53 | 25.03 | -0.04% | 4,327 |
| May 8, 2025 | 25.53 | 25.55 | 25.50 | 25.54 | 25.04 | 0.31% | 17,632 |
| May 7, 2025 | 25.38 | 25.50 | 25.36 | 25.46 | 24.96 | 0.43% | 5,049 |
| May 6, 2025 | 25.52 | 25.52 | 25.35 | 25.35 | 24.85 | -0.67% | 2,209 |
| May 5, 2025 | 25.51 | 25.52 | 25.51 | 25.52 | 25.02 | 0.04% | 4,824 |
| May 2, 2025 | 25.46 | 25.51 | 25.46 | 25.51 | 25.01 | 0.14% | 1,716 |
| May 1, 2025 | 25.50 | 25.50 | 25.45 | 25.48 | 24.97 | 0.49% | 1,674 |
| Apr 30, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 24.85 | - | 5 |
| Apr 29, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 24.85 | -0.53% | 166 |
| Apr 28, 2025 | 25.45 | 25.49 | 25.45 | 25.49 | 24.98 | -0.02% | 1,456 |
| Apr 25, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 24.99 | 0.33% | 129 |
| Apr 24, 2025 | 25.46 | 25.46 | 25.41 | 25.41 | 24.90 | -0.10% | 927 |
| Apr 23, 2025 | 25.40 | 25.44 | 25.40 | 25.43 | 24.93 | 0.13% | 779 |
| Apr 22, 2025 | 25.31 | 25.44 | 25.31 | 25.40 | 24.90 | 0.14% | 3,550 |
| Apr 21, 2025 | 25.34 | 25.37 | 25.31 | 25.37 | 24.86 | 0.23% | 2,575 |
| Apr 17, 2025 | 25.30 | 25.33 | 25.30 | 25.31 | 24.81 | -0.28% | 2,788 |
| Apr 16, 2025 | 25.31 | 25.38 | 25.30 | 25.38 | 24.87 | 0.12% | 749 |
| Apr 15, 2025 | 25.30 | 25.35 | 25.26 | 25.35 | 24.84 | 0.34% | 14,566 |
| Apr 14, 2025 | 25.23 | 25.28 | 25.20 | 25.26 | 24.76 | 0.38% | 7,390 |
| Apr 11, 2025 | 25.03 | 25.22 | 24.98 | 25.17 | 24.67 | 0.20% | 1,131 |
| Apr 10, 2025 | 25.25 | 25.25 | 25.10 | 25.12 | 24.62 | -0.34% | 4,790 |
| Apr 9, 2025 | 25.19 | 25.38 | 24.95 | 25.20 | 24.70 | -0.71% | 7,212 |
| Apr 8, 2025 | 25.38 | 25.38 | 25.23 | 25.38 | 24.88 | 0.85% | 6,528 |
| Apr 7, 2025 | 25.29 | 25.29 | 24.90 | 25.17 | 24.67 | -0.93% | 20,443 |
| Apr 4, 2025 | 25.31 | 25.40 | 25.28 | 25.40 | 24.90 | - | 4,523 |
| Apr 3, 2025 | 25.25 | 25.48 | 25.25 | 25.40 | 24.90 | -0.01% | 4,905 |
| Apr 2, 2025 | 25.35 | 25.48 | 25.35 | 25.40 | 24.90 | 0.01% | 2,287 |
| Apr 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.90 | - | 122 |
| Mar 31, 2025 | 25.35 | 25.45 | 25.33 | 25.40 | 24.90 | - | 7,502 |
| Mar 28, 2025 | 25.40 | 25.43 | 25.38 | 25.40 | 24.90 | -0.04% | 5,285 |
| Mar 27, 2025 | 25.40 | 25.41 | 25.40 | 25.41 | 24.91 | 0.04% | 4,460 |
| Mar 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.90 | - | 13 |
| Mar 25, 2025 | 25.39 | 25.40 | 25.39 | 25.40 | 24.90 | 0.04% | 706 |
| Mar 24, 2025 | 25.36 | 25.39 | 25.36 | 25.39 | 24.89 | -0.08% | 1,838 |
| Mar 21, 2025 | 25.36 | 25.41 | 25.35 | 25.41 | 24.91 | 0.12% | 1,228 |
| Mar 20, 2025 | 25.26 | 25.38 | 25.26 | 25.38 | 24.88 | 0.45% | 6,514 |