Saratoga Investment Corp. (SAZ)
NYSE: SAZ · Real-Time Price · USD · Preferred Stock
25.34
-0.01 (-0.04%)
Jul 3, 2025, 1:00 PM - Market closed
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.04% | 523 |
| Jul 2, 2025 | 25.40 | 25.44 | 25.35 | 25.35 | 25.35 | -0.20% | 1,956 |
| Jul 1, 2025 | 25.38 | 25.42 | 25.33 | 25.40 | 25.40 | 0.08% | 2,279 |
| Jun 30, 2025 | 25.40 | 25.40 | 25.37 | 25.38 | 25.38 | -0.04% | 3,772 |
| Jun 27, 2025 | 25.38 | 25.39 | 25.38 | 25.39 | 25.39 | 0.14% | 865 |
| Jun 26, 2025 | 25.38 | 25.38 | 25.35 | 25.36 | 25.36 | 0.05% | 6,502 |
| Jun 25, 2025 | 25.33 | 25.35 | 25.33 | 25.34 | 25.34 | 0.09% | 1,071 |
| Jun 24, 2025 | 25.32 | 25.35 | 25.30 | 25.32 | 25.32 | -0.16% | 1,197 |
| Jun 23, 2025 | 25.25 | 25.36 | 25.25 | 25.36 | 25.36 | 0.32% | 2,742 |
| Jun 20, 2025 | 25.27 | 25.29 | 25.22 | 25.28 | 25.28 | 0.13% | 1,366 |
| Jun 18, 2025 | 25.25 | 25.29 | 25.25 | 25.25 | 25.25 | 0.07% | 1,501 |
| Jun 17, 2025 | 25.26 | 25.30 | 25.23 | 25.23 | 25.23 | 0.08% | 2,832 |
| Jun 16, 2025 | 25.30 | 25.30 | 25.19 | 25.21 | 25.21 | -0.04% | 1,212 |
| Jun 13, 2025 | 25.19 | 25.22 | 25.17 | 25.22 | 25.22 | 0.12% | 867 |
| Jun 12, 2025 | 25.23 | 25.23 | 25.19 | 25.19 | 25.19 | -0.20% | 1,090 |
| Jun 11, 2025 | 25.24 | 25.24 | 25.12 | 25.24 | 25.24 | 0.24% | 3,750 |
| Jun 10, 2025 | 25.20 | 25.24 | 25.12 | 25.18 | 25.18 | 0.04% | 3,394 |
| Jun 9, 2025 | 25.18 | 25.23 | 25.17 | 25.17 | 25.17 | 0.28% | 4,279 |
| Jun 6, 2025 | 25.24 | 25.24 | 25.10 | 25.10 | 25.10 | -0.52% | 1,723 |
| Jun 5, 2025 | 25.13 | 25.23 | 25.07 | 25.23 | 25.23 | 0.28% | 5,327 |
| Jun 4, 2025 | 25.15 | 25.18 | 25.10 | 25.16 | 25.16 | 0.08% | 2,799 |
| Jun 3, 2025 | 25.16 | 25.18 | 25.12 | 25.14 | 25.14 | -0.28% | 4,135 |
| Jun 2, 2025 | 25.15 | 25.22 | 25.12 | 25.21 | 25.21 | 0.24% | 12,187 |
| May 30, 2025 | 25.13 | 25.16 | 25.12 | 25.15 | 25.15 | 0.04% | 3,230 |
| May 29, 2025 | 25.10 | 25.14 | 25.08 | 25.14 | 25.14 | 0.16% | 5,212 |
| May 28, 2025 | 25.07 | 25.12 | 25.07 | 25.10 | 25.10 | -0.04% | 5,472 |
| May 27, 2025 | 25.10 | 25.12 | 25.06 | 25.11 | 25.11 | 0.21% | 16,143 |
| May 23, 2025 | 25.06 | 25.07 | 25.04 | 25.06 | 25.06 | 0.02% | 9,568 |
| May 22, 2025 | 25.10 | 25.10 | 25.04 | 25.05 | 25.05 | -0.39% | 8,664 |
| May 21, 2025 | 25.13 | 25.20 | 25.13 | 25.15 | 25.15 | 0.08% | 4,028 |
| May 20, 2025 | 25.15 | 25.20 | 25.10 | 25.13 | 25.13 | -0.30% | 4,731 |
| May 19, 2025 | 25.08 | 25.22 | 25.08 | 25.21 | 25.21 | -0.06% | 12,709 |
| May 16, 2025 | 25.10 | 25.23 | 25.10 | 25.22 | 25.22 | 0.28% | 18,041 |
| May 15, 2025 | 25.14 | 25.22 | 25.12 | 25.15 | 25.15 | -1.87% | 18,075 |
| May 14, 2025 | 25.55 | 25.63 | 25.55 | 25.63 | 25.10 | 0.23% | 8,470 |
| May 13, 2025 | 25.58 | 25.64 | 25.57 | 25.57 | 25.04 | -0.12% | 6,616 |
| May 12, 2025 | 25.56 | 25.60 | 25.51 | 25.60 | 25.07 | 0.16% | 3,002 |
| May 9, 2025 | 25.49 | 25.56 | 25.49 | 25.56 | 25.03 | 0.08% | 1,479 |
| May 8, 2025 | 25.59 | 25.59 | 25.50 | 25.54 | 25.01 | 0.04% | 7,531 |
| May 7, 2025 | 25.50 | 25.55 | 25.50 | 25.53 | 25.00 | 0.12% | 2,426 |
| May 6, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 24.97 | -0.05% | 351 |
| May 5, 2025 | 25.58 | 25.58 | 25.47 | 25.51 | 24.98 | -0.05% | 3,236 |
| May 2, 2025 | 25.47 | 25.55 | 25.47 | 25.53 | 25.00 | 0.02% | 2,307 |
| May 1, 2025 | 25.55 | 25.55 | 25.52 | 25.52 | 24.99 | 0.01% | 708 |
| Apr 30, 2025 | 25.50 | 25.52 | 25.48 | 25.52 | 24.99 | - | 998 |
| Apr 29, 2025 | 25.50 | 25.52 | 25.50 | 25.52 | 24.99 | 0.06% | 364 |
| Apr 28, 2025 | 25.51 | 25.52 | 25.50 | 25.50 | 24.97 | -0.04% | 2,548 |
| Apr 25, 2025 | 25.31 | 25.51 | 25.31 | 25.51 | 24.98 | 0.20% | 7,686 |
| Apr 24, 2025 | 25.45 | 25.48 | 25.40 | 25.46 | 24.93 | 0.51% | 3,839 |
| Apr 23, 2025 | 25.31 | 25.39 | 25.24 | 25.33 | 24.81 | -0.08% | 11,819 |