Saratoga Investment Corp. (SAY)
NYSE: SAY · Real-Time Price · USD · Preferred Stock
25.48
-0.02 (-0.09%)
Apr 30, 2026, 2:15 PM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | - | - | 4,187 |
| Apr 29, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.08% | 2,719 |
| Apr 28, 2026 | 25.49 | 25.49 | 25.40 | 25.48 | 25.48 | 0.12% | 2,893 |
| Apr 27, 2026 | 25.40 | 25.45 | 25.40 | 25.45 | 25.45 | 0.11% | 615 |
| Apr 24, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.25% | 457 |
| Apr 23, 2026 | 25.37 | 25.50 | 25.36 | 25.36 | 25.36 | -0.31% | 4,242 |
| Apr 22, 2026 | 25.39 | 25.44 | 25.39 | 25.44 | 25.44 | 0.08% | 3,241 |
| Apr 21, 2026 | 25.41 | 25.46 | 25.36 | 25.42 | 25.42 | -0.04% | 2,922 |
| Apr 20, 2026 | 25.41 | 25.43 | 25.38 | 25.43 | 25.43 | 0.08% | 3,925 |
| Apr 17, 2026 | 25.33 | 25.49 | 25.31 | 25.41 | 25.41 | 0.04% | 4,635 |
| Apr 16, 2026 | 25.24 | 25.40 | 25.24 | 25.40 | 25.40 | 0.63% | 2,597 |
| Apr 15, 2026 | 25.44 | 25.44 | 25.24 | 25.24 | 25.24 | -0.75% | 3,769 |
| Apr 14, 2026 | 25.40 | 25.43 | 25.38 | 25.43 | 25.43 | 0.20% | 4,193 |
| Apr 13, 2026 | 25.25 | 25.41 | 25.25 | 25.38 | 25.38 | 0.28% | 6,159 |
| Apr 10, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.06% | 990 |
| Apr 9, 2026 | 25.25 | 25.45 | 25.25 | 25.33 | 25.33 | 0.42% | 6,136 |
| 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 |