Skip to main content
Saratoga Investment Corp. (SAR)
NYSE: SAR · Real-Time Price · USD
22.65
-0.57 (-2.48%)
Mar 9, 2026, 3:01 PM EDT - Market open

Saratoga Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.9623.1822.3022.67--2.39%138,809
Mar 6, 202623.5023.5022.8423.2223.22-1.74%192,173
Mar 5, 202623.6023.8623.4223.6323.63-0.30%171,193
Mar 4, 202623.4523.7523.2523.7023.701.02%165,913
Mar 3, 202623.1423.5622.9123.4623.46-0.51%208,634
Mar 2, 202623.1723.8023.0823.5823.331.81%257,308
Feb 27, 202623.3823.6523.0523.1622.91-1.24%158,407
Feb 26, 202623.4823.6023.0523.4523.20-0.26%78,186
Feb 25, 202623.2823.5123.0123.5123.261.47%69,131
Feb 24, 202623.0023.4923.0023.1722.921.09%86,115
Feb 23, 202623.2523.3522.8522.9222.68-1.59%123,417
Feb 20, 202623.0023.3322.7523.2923.040.65%96,224
Feb 19, 202623.6723.7122.7723.1422.89-1.91%229,679
Feb 18, 202623.5923.7823.5123.5923.340.47%70,479
Feb 17, 202623.1723.5623.0023.4823.231.95%152,732
Feb 13, 202622.8723.1222.6723.0322.790.66%112,021
Feb 12, 202623.3823.5022.8722.8822.64-1.84%121,092
Feb 11, 202623.4523.4523.0523.3123.060.17%94,967
Feb 10, 202623.3923.5323.1623.2723.02-0.51%119,340
Feb 9, 202623.4023.6523.3623.3923.14-0.34%86,145
Feb 6, 202623.3723.6323.3123.4723.220.38%96,201
Feb 5, 202623.3823.5123.1223.3823.13-0.13%168,064
Feb 4, 202623.7923.7923.1123.4123.16-1.64%194,664
Feb 3, 202624.0524.0723.5223.8023.30-0.92%276,727
Feb 2, 202623.8024.0223.4624.0223.521.61%250,292
Jan 30, 202623.6823.8423.5623.6423.14-0.25%98,002
Jan 29, 202623.3023.7023.2523.7023.201.54%66,053
Jan 28, 202623.4323.7023.2823.3422.85-0.34%104,601
Jan 27, 202623.2323.5723.2323.4222.930.56%117,204
Jan 26, 202623.2723.3222.9023.2922.80-0.13%121,355
Jan 23, 202623.3523.4823.1923.3222.83-0.30%91,937
Jan 22, 202623.4223.5523.3123.3922.900.17%100,758
Jan 21, 202623.1123.4623.1123.3522.861.08%83,234
Jan 20, 202623.2923.2922.9623.1022.62-1.79%163,455
Jan 16, 202623.7923.7923.5123.5223.03-1.18%89,744
Jan 15, 202623.4323.9123.3623.8023.301.58%141,282
Jan 14, 202623.0623.5023.0623.4322.941.83%123,053
Jan 13, 202623.1323.2022.8823.0122.53-0.48%105,085
Jan 12, 202623.2123.2823.0023.1222.63-0.43%119,580
Jan 9, 202623.0423.3723.0323.2222.731.22%125,358
Jan 8, 202622.5923.0522.5922.9422.461.55%172,190
Jan 7, 202623.2023.2922.3622.5922.12-2.59%253,303
Jan 6, 202623.2523.3623.0523.1922.70-1.53%169,206
Jan 5, 202623.3823.6423.2523.5522.811.64%224,140
Jan 2, 202623.1823.3523.1023.1722.440.43%142,852
Dec 31, 202523.0723.1723.0323.0722.350.17%59,456
Dec 30, 202523.1623.2523.0323.0322.31-0.56%90,013
Dec 29, 202523.1723.2823.0723.1622.43-0.04%107,616
Dec 26, 202523.0623.2523.0623.1722.440.09%51,013
Dec 24, 202523.0523.2323.0023.1522.420.43%30,375
Dec 23, 202523.1323.3422.9723.0522.33-0.52%60,180
Dec 22, 202523.0023.2523.0023.1722.440.83%103,415
Dec 19, 202523.2323.3622.9022.9822.26-1.29%75,393
Dec 18, 202523.3723.3923.0723.2822.550.26%87,923
Dec 17, 202523.0523.3023.0023.2222.490.43%71,681
Dec 16, 202522.8923.2122.8923.1222.390.78%64,646
Dec 15, 202523.2323.2322.7822.9422.22-0.91%65,849
Dec 12, 202523.0623.2023.0123.1522.420.78%55,384
Dec 11, 202522.9623.1322.9022.9722.250.09%81,063
Dec 10, 202522.8523.0022.8122.9522.230.39%70,903
Dec 9, 202522.7522.9322.7122.8622.140.66%65,038
Dec 8, 202522.7022.9922.6622.7122.00-0.18%79,367
Dec 5, 202522.6922.8522.6322.7522.04-0.04%61,490
Dec 4, 202522.4822.8422.4022.7622.051.43%71,540
Dec 3, 202522.5822.6522.3022.4421.74-0.62%110,068
Dec 2, 202522.6522.9722.5522.5821.87-3.09%121,147
Dec 1, 202523.2323.5123.1123.3022.080.30%252,758
Nov 28, 202523.1623.3923.1023.2322.02-50,498
Nov 26, 202522.9923.3422.9923.2322.020.82%95,073
Nov 25, 202522.7823.0722.6623.0421.841.36%93,293
Nov 24, 202522.6722.8022.3922.7321.541.11%76,244
Nov 21, 202522.1122.5122.1122.4821.311.44%76,791
Nov 20, 202522.3022.5022.0622.1621.00-0.14%108,107
Nov 19, 202522.1622.5022.0522.1921.03-0.31%74,954
Nov 18, 202522.0022.3821.9722.2621.101.00%72,770
Nov 17, 202522.2722.2921.9922.0420.89-1.03%93,631
Nov 14, 202522.2322.3621.9622.2721.110.13%79,102
Nov 13, 202522.3922.7622.1322.2421.08-0.58%137,015
Nov 12, 202522.1122.5822.1122.3721.201.59%95,051
Nov 11, 202521.6822.2021.6822.0220.871.57%82,603
Nov 10, 202521.6721.8021.5021.6820.55-75,541
Nov 7, 202521.9222.0121.5021.6820.55-0.78%136,209
Nov 6, 202521.9022.2421.8021.8520.71-0.41%62,398
Nov 5, 202522.0622.1121.7021.9420.80-0.99%131,599
Nov 4, 202521.9822.2021.8722.1621.00-0.85%100,674
Nov 3, 202522.5022.5122.1022.3520.95-0.71%140,305
Oct 31, 202522.2222.5922.2222.5121.101.31%77,074
Oct 30, 202522.3422.5322.1222.2220.83-0.63%47,905
Oct 29, 202522.8022.8422.2522.3620.96-2.02%88,306
Oct 28, 202522.6222.9222.6022.8221.390.62%105,912
Oct 27, 202522.5022.8922.5022.6821.260.84%104,601
Oct 24, 202522.6522.8522.4522.4921.08-0.79%92,448
Oct 23, 202522.6522.8522.6022.6721.250.44%103,925
Oct 22, 202522.5422.7022.3922.5721.150.09%85,528
Oct 21, 202522.0022.7021.9822.5521.132.83%114,731
Oct 20, 202521.7521.9621.6021.9320.550.97%60,666
Oct 17, 202521.7421.7621.5421.7220.360.74%89,483
Oct 16, 202522.0822.2421.5021.5620.21-2.75%119,491
Oct 15, 202522.1522.4322.0822.1720.780.09%102,265
Oct 14, 202521.7222.2021.7022.1520.761.28%111,254