Saratoga Investment Corp. (SAY)
NYSE: SAY · Real-Time Price · USD · Preferred Stock
25.08
+0.03 (0.12%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 25.13 | 25.13 | 25.08 | 25.08 | 25.08 | 0.12% | 5,777 |
| Aug 21, 2026 | 25.09 | 25.11 | 25.05 | 25.05 | 25.05 | -0.12% | 2,899 |
| Aug 20, 2026 | 25.13 | 25.14 | 25.08 | 25.08 | 25.08 | -0.20% | 4,043 |
| Aug 19, 2026 | 25.10 | 25.19 | 25.08 | 25.13 | 25.13 | 0.12% | 10,294 |
| Aug 18, 2026 | 25.09 | 25.13 | 25.01 | 25.10 | 25.10 | 0.04% | 17,155 |
| Aug 17, 2026 | 25.15 | 25.15 | 25.09 | 25.09 | 25.09 | - | 6,145 |
| Aug 14, 2026 | 25.09 | 25.14 | 25.06 | 25.09 | 25.09 | 0.15% | 14,068 |
| Aug 13, 2026 | 25.50 | 25.56 | 25.47 | 25.56 | 25.05 | 0.39% | 9,855 |
| Aug 12, 2026 | 25.44 | 25.50 | 25.44 | 25.46 | 24.95 | -0.16% | 3,626 |
| Aug 11, 2026 | 25.43 | 25.52 | 25.43 | 25.50 | 24.99 | 0.16% | 14,386 |
| Aug 10, 2026 | 25.42 | 25.49 | 25.42 | 25.46 | 24.95 | -0.04% | 6,647 |
| Aug 7, 2026 | 25.44 | 25.47 | 25.44 | 25.47 | 24.96 | 0.08% | 2,373 |
| Aug 6, 2026 | 25.43 | 25.45 | 25.43 | 25.45 | 24.94 | 0.04% | 3,278 |
| Aug 5, 2026 | 25.40 | 25.45 | 25.40 | 25.44 | 24.93 | 0.16% | 9,935 |
| Aug 4, 2026 | 25.39 | 25.46 | 25.39 | 25.40 | 24.90 | -0.12% | 6,000 |
| Aug 3, 2026 | 25.42 | 25.44 | 25.42 | 25.43 | 24.92 | 0.23% | 9,229 |
| Jul 31, 2026 | 25.33 | 25.39 | 25.33 | 25.37 | 24.87 | 0.08% | 2,389 |
| Jul 30, 2026 | 25.33 | 25.42 | 25.33 | 25.35 | 24.85 | 0.05% | 1,070 |
| Jul 29, 2026 | 25.33 | 25.35 | 25.33 | 25.34 | 24.83 | -0.01% | 1,762 |
| Jul 28, 2026 | 25.32 | 25.41 | 25.31 | 25.34 | 24.84 | -0.40% | 4,624 |
| Jul 27, 2026 | 25.25 | 25.45 | 25.25 | 25.44 | 24.94 | 0.56% | 3,026 |
| Jul 24, 2026 | 25.23 | 25.30 | 25.23 | 25.30 | 24.80 | 0.23% | 1,284 |
| Jul 23, 2026 | 25.28 | 25.29 | 25.19 | 25.24 | 24.74 | -0.16% | 8,947 |
| Jul 22, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 24.78 | -0.31% | 554 |
| Jul 21, 2026 | 25.28 | 25.44 | 25.28 | 25.36 | 24.86 | 0.40% | 1,699 |
| Jul 20, 2026 | 25.24 | 25.39 | 25.24 | 25.26 | 24.76 | -0.08% | 1,101 |
| Jul 17, 2026 | 25.30 | 25.30 | 25.28 | 25.28 | 24.78 | -0.28% | 1,132 |
| Jul 16, 2026 | 25.35 | 25.35 | 25.28 | 25.35 | 24.85 | 0.08% | 3,202 |
| Jul 15, 2026 | 25.24 | 25.33 | 25.24 | 25.33 | 24.83 | 0.39% | 1,914 |
| Jul 14, 2026 | 25.28 | 25.28 | 25.23 | 25.23 | 24.73 | -0.07% | 873 |
| Jul 13, 2026 | 25.34 | 25.34 | 25.25 | 25.25 | 24.75 | 0.20% | 5,954 |
| Jul 9, 2026 | 25.22 | 25.27 | 25.12 | 25.20 | 24.70 | -0.32% | 15,085 |
| Jul 8, 2026 | 25.27 | 25.56 | 25.20 | 25.28 | 24.78 | 0.04% | 26,757 |
| Jul 7, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 24.77 | 0.07% | 302 |
| Jul 6, 2026 | 25.34 | 25.36 | 25.25 | 25.25 | 24.75 | -0.30% | 4,230 |
| Jul 1, 2026 | 25.30 | 25.38 | 25.29 | 25.33 | 24.82 | -0.25% | 1,322 |
| Jun 30, 2026 | 25.30 | 25.46 | 25.30 | 25.39 | 24.89 | 0.36% | 698 |
| Jun 29, 2026 | 25.34 | 25.47 | 25.30 | 25.30 | 24.80 | -0.20% | 2,869 |
| Jun 26, 2026 | 25.39 | 25.43 | 25.34 | 25.35 | 24.85 | 0.04% | 3,569 |
| Jun 25, 2026 | 25.43 | 25.43 | 25.34 | 25.34 | 24.84 | -0.35% | 1,765 |
| Jun 24, 2026 | 25.43 | 25.43 | 25.34 | 25.43 | 24.92 | 0.26% | 1,421 |
| Jun 23, 2026 | 25.26 | 25.48 | 25.26 | 25.37 | 24.86 | 0.02% | 8,753 |
| Jun 22, 2026 | 25.35 | 25.46 | 25.35 | 25.36 | 24.86 | -0.35% | 3,799 |
| Jun 18, 2026 | 25.42 | 25.48 | 25.35 | 25.45 | 24.94 | 0.20% | 3,587 |
| Jun 17, 2026 | 25.36 | 25.43 | 25.36 | 25.40 | 24.90 | 0.12% | 4,285 |
| Jun 16, 2026 | 25.24 | 25.37 | 25.24 | 25.37 | 24.87 | 0.12% | 3,291 |
| Jun 15, 2026 | 25.35 | 25.35 | 25.23 | 25.34 | 24.84 | 0.55% | 3,372 |
| Jun 12, 2026 | 25.34 | 25.46 | 25.20 | 25.20 | 24.70 | -0.62% | 3,673 |
| Jun 11, 2026 | 25.41 | 25.48 | 25.36 | 25.36 | 24.85 | -0.09% | 3,826 |
| Jun 10, 2026 | 25.26 | 25.48 | 25.26 | 25.38 | 24.88 | 0.49% | 5,999 |