Saratoga Investment Corp. (SAZ)
NYSE: SAZ · Real-Time Price · USD · Preferred Stock
25.51
+0.05 (0.20%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.31 | 25.51 | 25.31 | 25.51 | 25.51 | 0.20% | 7,686 |
| Apr 24, 2025 | 25.45 | 25.48 | 25.40 | 25.46 | 25.46 | 0.51% | 3,839 |
| Apr 23, 2025 | 25.31 | 25.39 | 25.24 | 25.33 | 25.33 | -0.08% | 11,819 |
| Apr 22, 2025 | 25.17 | 25.35 | 25.15 | 25.35 | 25.35 | 0.32% | 5,712 |
| Apr 21, 2025 | 25.30 | 25.40 | 25.26 | 25.27 | 25.27 | -0.34% | 7,007 |
| Apr 17, 2025 | 25.18 | 25.38 | 25.18 | 25.36 | 25.36 | 0.10% | 6,249 |
| Apr 16, 2025 | 25.34 | 25.36 | 25.20 | 25.33 | 25.33 | 0.72% | 9,905 |
| Apr 15, 2025 | 25.22 | 25.35 | 25.15 | 25.15 | 25.15 | 0.40% | 2,883 |
| Apr 14, 2025 | 25.20 | 25.24 | 25.00 | 25.05 | 25.05 | -0.35% | 16,785 |
| Apr 11, 2025 | 25.16 | 25.17 | 25.10 | 25.14 | 25.14 | 0.35% | 5,854 |
| Apr 10, 2025 | 25.14 | 25.20 | 24.97 | 25.05 | 25.05 | -0.48% | 34,878 |
| Apr 9, 2025 | 25.13 | 25.22 | 24.90 | 25.17 | 25.17 | -0.04% | 14,113 |
| Apr 8, 2025 | 25.20 | 25.27 | 25.14 | 25.18 | 25.18 | 0.43% | 11,263 |
| Apr 7, 2025 | 25.04 | 25.09 | 25.00 | 25.07 | 25.07 | -0.19% | 12,109 |
| Apr 4, 2025 | 25.34 | 25.48 | 25.10 | 25.12 | 25.12 | -1.07% | 9,011 |
| Apr 3, 2025 | 25.42 | 25.48 | 25.38 | 25.39 | 25.39 | -0.07% | 23,174 |
| Apr 2, 2025 | 25.40 | 25.44 | 25.40 | 25.41 | 25.41 | 0.15% | 2,536 |
| Apr 1, 2025 | 25.38 | 25.41 | 25.37 | 25.37 | 25.37 | - | 1,100 |
| Mar 31, 2025 | 25.41 | 25.41 | 25.29 | 25.37 | 25.37 | -0.14% | 14,172 |
| Mar 28, 2025 | 25.44 | 25.47 | 25.41 | 25.41 | 25.41 | -0.08% | 4,232 |
| Mar 27, 2025 | 25.38 | 25.48 | 25.38 | 25.43 | 25.43 | 0.22% | 9,568 |
| Mar 26, 2025 | 25.38 | 25.38 | 25.35 | 25.37 | 25.37 | 0.08% | 3,705 |
| Mar 25, 2025 | 25.30 | 25.40 | 25.30 | 25.35 | 25.35 | 0.12% | 3,387 |
| Mar 24, 2025 | 25.45 | 25.45 | 25.25 | 25.32 | 25.32 | -0.51% | 29,416 |
| Mar 21, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.04% | 694 |
| Mar 20, 2025 | 25.35 | 25.44 | 25.35 | 25.44 | 25.44 | 0.37% | 4,252 |
| Mar 19, 2025 | 25.25 | 25.36 | 25.23 | 25.35 | 25.35 | 0.38% | 8,546 |
| Mar 18, 2025 | 25.26 | 25.27 | 25.25 | 25.25 | 25.25 | -0.16% | 1,509 |
| Mar 17, 2025 | 25.23 | 25.32 | 25.23 | 25.29 | 25.29 | 0.14% | 6,398 |
| Mar 14, 2025 | 25.28 | 25.32 | 25.25 | 25.25 | 25.25 | -0.06% | 2,630 |
| Mar 13, 2025 | 25.28 | 25.30 | 25.23 | 25.27 | 25.27 | -0.12% | 3,762 |
| Mar 12, 2025 | 25.25 | 25.30 | 25.22 | 25.30 | 25.30 | 0.32% | 3,625 |
| Mar 11, 2025 | 25.23 | 25.25 | 25.22 | 25.22 | 25.22 | -0.08% | 4,078 |
| Mar 10, 2025 | 25.31 | 25.39 | 25.23 | 25.24 | 25.24 | -0.25% | 9,801 |
| Mar 7, 2025 | 25.29 | 25.40 | 25.28 | 25.30 | 25.30 | - | 4,760 |
| Mar 6, 2025 | 25.40 | 25.40 | 25.29 | 25.30 | 25.30 | -0.39% | 3,114 |
| Mar 5, 2025 | 25.35 | 25.40 | 25.30 | 25.40 | 25.40 | 0.43% | 7,277 |
| Mar 4, 2025 | 25.38 | 25.38 | 25.29 | 25.29 | 25.29 | -0.51% | 5,176 |
| Mar 3, 2025 | 25.40 | 25.42 | 25.36 | 25.42 | 25.42 | 0.28% | 3,828 |
| Feb 28, 2025 | 25.36 | 25.36 | 25.35 | 25.35 | 25.35 | -0.10% | 1,165 |
| Feb 27, 2025 | 25.35 | 25.38 | 25.35 | 25.38 | 25.38 | 0.10% | 298 |
| Feb 26, 2025 | 25.34 | 25.35 | 25.33 | 25.35 | 25.35 | - | 2,225 |
| Feb 25, 2025 | 25.26 | 25.35 | 25.26 | 25.35 | 25.35 | 0.08% | 1,213 |
| Feb 24, 2025 | 25.28 | 25.34 | 25.28 | 25.33 | 25.33 | 0.20% | 612 |
| Feb 21, 2025 | 25.28 | 25.29 | 25.27 | 25.28 | 25.28 | - | 4,715 |
| Feb 20, 2025 | 25.27 | 25.28 | 25.25 | 25.28 | 25.28 | 0.20% | 1,488 |
| Feb 19, 2025 | 25.23 | 25.26 | 25.22 | 25.23 | 25.23 | -0.20% | 6,400 |
| Feb 18, 2025 | 25.34 | 25.34 | 25.23 | 25.28 | 25.28 | 0.13% | 12,285 |
| Feb 14, 2025 | 25.24 | 25.35 | 25.23 | 25.25 | 25.25 | -1.65% | 4,654 |
| Feb 13, 2025 | 25.60 | 25.70 | 25.60 | 25.67 | 25.14 | 0.04% | 5,005 |