Skip to main content
Saratoga Investment Corp. (SAR)
NYSE: SAR · Real-Time Price · USD
22.84
+0.44 (1.96%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Saratoga Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.4022.8522.4022.8422.841.96%62,069
Apr 27, 202622.4422.6722.3022.4022.40-0.40%79,822
Apr 24, 202622.4022.7222.4022.4922.49-0.13%47,186
Apr 23, 202622.9523.0722.3222.5222.52-1.40%175,985
Apr 22, 202622.9623.3022.8122.8422.84-0.13%93,094
Apr 21, 202623.4023.4522.8522.8722.87-1.63%115,270
Apr 20, 202623.4023.4723.0123.2523.25-0.51%99,118
Apr 17, 202623.1323.5123.0023.3723.371.70%96,090
Apr 16, 202623.0723.3822.9222.9822.98-0.95%79,000
Apr 15, 202622.7223.3122.7223.2023.201.98%131,464
Apr 14, 202622.4022.8322.4022.7522.751.34%79,180
Apr 13, 202622.1822.4522.0122.4522.450.72%117,870
Apr 10, 202622.0122.4221.9422.2922.291.23%117,440
Apr 9, 202621.8822.2921.8822.0222.02-0.41%90,436
Apr 8, 202622.2922.3521.8122.1122.110.87%100,970
Apr 7, 202622.0522.2021.8121.9221.92-2.88%114,569
Apr 6, 202622.5422.7022.2822.5722.322.45%158,015
Apr 2, 202621.1022.0821.0522.0321.793.04%116,996
Apr 1, 202621.8821.9221.3021.3821.14-2.24%143,576
Mar 31, 202621.6721.9421.4521.8721.632.63%74,962
Mar 30, 202620.9721.4120.9021.3121.071.86%102,379
Mar 27, 202622.0922.0920.7820.9220.69-5.34%298,003
Mar 26, 202622.1422.5322.0122.1021.86-0.32%54,960
Mar 25, 202621.8322.3121.8322.1721.921.84%58,005
Mar 24, 202622.1522.2521.7221.7721.53-1.89%85,496
Mar 23, 202622.0022.4021.6922.1921.941.65%128,478
Mar 20, 202622.6222.6521.8321.8321.59-2.98%186,576
Mar 19, 202622.4922.8922.3522.5022.25-0.09%99,100
Mar 18, 202622.4522.8122.4522.5222.270.18%62,438
Mar 17, 202621.9822.6821.9822.4822.232.70%107,223
Mar 16, 202622.1522.1521.7521.8921.65-0.77%145,297
Mar 13, 202622.4522.6822.0322.0621.82-1.69%134,457
Mar 12, 202622.6722.8322.3022.4422.19-1.58%133,135
Mar 11, 202622.8523.0322.6322.8022.55-0.39%98,748
Mar 10, 202622.9423.1522.6522.8922.64-0.26%122,909
Mar 9, 202622.9623.1822.3022.9522.70-1.16%168,879
Mar 6, 202623.5023.5022.8423.2222.96-1.74%192,246
Mar 5, 202623.6023.8623.4223.6323.37-0.30%171,721
Mar 4, 202623.4523.7523.2523.7023.441.02%166,540
Mar 3, 202623.1423.5622.9123.4623.20-0.51%208,644
Mar 2, 202623.1723.8023.0823.5823.071.81%257,581
Feb 27, 202623.3823.6523.0523.1622.66-1.24%158,407
Feb 26, 202623.4823.6023.0523.4522.94-0.26%78,186
Feb 25, 202623.2823.5123.0123.5123.001.47%69,131
Feb 24, 202623.0023.4923.0023.1722.671.09%86,115
Feb 23, 202623.2523.3522.8522.9222.43-1.59%123,417
Feb 20, 202623.0023.3322.7523.2922.790.65%96,224
Feb 19, 202623.6723.7122.7723.1422.64-1.91%229,679
Feb 18, 202623.5923.7823.5123.5923.080.47%70,479
Feb 17, 202623.1723.5623.0023.4822.971.95%152,732
Feb 13, 202622.8723.1222.6723.0322.530.66%112,021
Feb 12, 202623.3823.5022.8722.8822.39-1.84%121,092
Feb 11, 202623.4523.4523.0523.3122.810.17%94,967
Feb 10, 202623.3923.5323.1623.2722.77-0.51%119,340
Feb 9, 202623.4023.6523.3623.3922.89-0.34%86,145
Feb 6, 202623.3723.6323.3123.4722.960.38%96,201
Feb 5, 202623.3823.5123.1223.3822.88-0.13%168,064
Feb 4, 202623.7923.7923.1123.4122.91-1.64%194,664
Feb 3, 202624.0524.0723.5223.8023.04-0.92%276,727
Feb 2, 202623.8024.0223.4624.0223.261.61%250,292
Jan 30, 202623.6823.8423.5623.6422.89-0.25%98,002
Jan 29, 202623.3023.7023.2523.7022.951.54%66,053
Jan 28, 202623.4323.7023.2823.3422.60-0.34%104,601
Jan 27, 202623.2323.5723.2323.4222.670.56%117,204
Jan 26, 202623.2723.3222.9023.2922.55-0.13%121,355
Jan 23, 202623.3523.4823.1923.3222.58-0.30%91,937
Jan 22, 202623.4223.5523.3123.3922.650.17%100,758
Jan 21, 202623.1123.4623.1123.3522.611.08%83,234
Jan 20, 202623.2923.2922.9623.1022.36-1.79%163,455
Jan 16, 202623.7923.7923.5123.5222.77-1.18%89,744
Jan 15, 202623.4323.9123.3623.8023.041.58%141,282
Jan 14, 202623.0623.5023.0623.4322.681.83%123,053
Jan 13, 202623.1323.2022.8823.0122.28-0.48%105,085
Jan 12, 202623.2123.2823.0023.1222.38-0.43%119,580
Jan 9, 202623.0423.3723.0323.2222.481.22%125,358
Jan 8, 202622.5923.0522.5922.9422.211.55%172,190
Jan 7, 202623.2023.2922.3622.5921.87-2.59%253,303
Jan 6, 202623.2523.3623.0523.1922.45-1.53%169,206
Jan 5, 202623.3823.6423.2523.5522.561.64%224,140
Jan 2, 202623.1823.3523.1023.1722.190.43%142,852
Dec 31, 202523.0723.1723.0323.0722.100.17%59,456
Dec 30, 202523.1623.2523.0323.0322.06-0.56%90,013
Dec 29, 202523.1723.2823.0723.1622.18-0.04%107,616
Dec 26, 202523.0623.2523.0623.1722.190.09%51,013
Dec 24, 202523.0523.2323.0023.1522.170.43%30,375
Dec 23, 202523.1323.3422.9723.0522.08-0.52%60,180
Dec 22, 202523.0023.2523.0023.1722.190.83%103,415
Dec 19, 202523.2323.3622.9022.9822.01-1.29%75,393
Dec 18, 202523.3723.3923.0723.2822.300.26%87,923
Dec 17, 202523.0523.3023.0023.2222.240.43%71,681
Dec 16, 202522.8923.2122.8923.1222.150.78%64,646
Dec 15, 202523.2323.2322.7822.9421.97-0.91%65,849
Dec 12, 202523.0623.2023.0123.1522.170.78%55,384
Dec 11, 202522.9623.1322.9022.9722.000.09%81,063
Dec 10, 202522.8523.0022.8122.9521.980.39%70,903
Dec 9, 202522.7522.9322.7122.8621.900.66%65,038
Dec 8, 202522.7022.9922.6622.7121.75-0.18%79,367
Dec 5, 202522.6922.8522.6322.7521.79-0.04%61,490
Dec 4, 202522.4822.8422.4022.7621.801.43%71,540
Dec 3, 202522.5822.6522.3022.4421.49-0.62%110,068