Skip to main content
Saratoga Investment Corp. (SAR)
NYSE: SAR · Real-Time Price · USD
22.29
+0.19 (0.86%)
At close: Jun 26, 2026, 4:00 PM EDT
22.27
-0.02 (-0.09%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Saratoga Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.1822.2921.9722.2922.290.86%52,765
Jun 25, 202622.1322.2121.9022.1022.10-83,616
Jun 24, 202622.2322.3122.0522.1022.10-0.58%66,402
Jun 23, 202622.1122.4122.0522.2322.230.59%66,363
Jun 22, 202622.0322.3022.0022.1022.100.05%88,913
Jun 18, 202622.0322.2022.0122.0922.090.27%50,361
Jun 17, 202622.2322.3821.9522.0322.03-0.86%64,891
Jun 16, 202622.1922.3922.0022.2222.221.37%89,246
Jun 15, 202622.4422.4921.9221.9221.92-2.32%155,574
Jun 12, 202622.3622.5422.2522.4422.440.67%62,007
Jun 11, 202622.3922.5022.2122.2922.29-0.22%62,243
Jun 10, 202622.3522.5722.3022.3422.34-56,263
Jun 9, 202622.2522.5122.2422.3422.340.22%61,633
Jun 8, 202622.3322.4822.0822.2922.29-0.31%94,037
Jun 5, 202622.4522.4922.1522.3622.36-0.22%107,772
Jun 4, 202622.1722.4822.0222.4122.411.13%66,910
Jun 3, 202622.7522.7522.2822.4122.16-2.01%132,900
Jun 2, 202622.7422.9222.5122.8722.610.75%145,763
Jun 1, 202622.5522.8122.5122.7022.450.84%73,868
May 29, 202622.5022.7122.3922.5122.260.22%91,945
May 28, 202622.5122.6922.3422.4622.21-0.27%72,296
May 27, 202622.3022.6922.3022.5222.270.99%73,693
May 26, 202622.3022.4722.1822.3022.050.31%123,896
May 22, 202622.3422.4422.0322.2321.98-49,780
May 21, 202622.2322.5022.1422.2321.980.14%66,932
May 20, 202622.1422.3822.0222.2021.950.23%72,161
May 19, 202622.1822.3422.0022.1521.90-0.18%86,671
May 18, 202622.0022.4221.7522.1921.941.28%216,137
May 15, 202622.1322.2921.9021.9121.67-0.99%58,943
May 14, 202622.1822.3322.0622.1321.880.55%70,184
May 13, 202622.1722.2621.9522.0121.76-0.54%76,619
May 12, 202621.9022.2621.8522.1321.881.37%88,251
May 11, 202622.3022.3321.8121.8321.59-1.44%110,299
May 8, 202622.5622.6522.1122.1521.90-0.85%99,888
May 7, 202622.5122.6322.2722.3422.09-0.71%139,488
May 6, 202622.7522.9622.5022.5022.25-3.10%190,577
May 5, 202623.5223.6123.0023.2222.96-1.78%110,730
May 4, 202623.4523.9623.4523.8923.381.53%273,088
May 1, 202623.3923.6923.3023.5323.020.99%124,463
Apr 30, 202622.7023.3322.6923.3022.802.78%77,006
Apr 29, 202622.7222.7522.5522.6722.18-0.74%48,713
Apr 28, 202622.4022.8522.4022.8422.351.96%62,069
Apr 27, 202622.4422.6722.3022.4021.92-0.40%80,381
Apr 24, 202622.4022.7222.4022.4922.01-0.13%48,103
Apr 23, 202622.9523.0722.3222.5222.04-1.40%176,106
Apr 22, 202622.9623.3022.8122.8422.35-0.13%93,298
Apr 21, 202623.4023.4522.8522.8722.38-1.63%115,304
Apr 20, 202623.4023.4723.0123.2522.75-0.51%99,477
Apr 17, 202623.1323.5123.0023.3722.871.70%96,164
Apr 16, 202623.0723.3822.9222.9822.49-0.95%79,012
Apr 15, 202622.7223.3122.7223.2022.701.98%131,472
Apr 14, 202622.4022.8322.4022.7522.261.34%79,682
Apr 13, 202622.1822.4522.0122.4521.970.72%117,921
Apr 10, 202622.0122.4221.9422.2921.811.23%118,143
Apr 9, 202621.8822.2921.8822.0221.55-0.41%90,541
Apr 8, 202622.2922.3521.8122.1121.630.87%101,201
Apr 7, 202622.0522.2021.8121.9221.45-1.79%116,277
Apr 6, 202622.5422.7022.2822.5721.842.45%159,055
Apr 2, 202621.1022.0821.0522.0321.323.04%116,996
Apr 1, 202621.8821.9221.3021.3820.69-2.24%143,576
Mar 31, 202621.6721.9421.4521.8721.162.63%74,962
Mar 30, 202620.9721.4120.9021.3120.621.86%102,379
Mar 27, 202622.0922.0920.7820.9220.24-5.34%298,003
Mar 26, 202622.1422.5322.0122.1021.39-0.32%54,960
Mar 25, 202621.8322.3121.8322.1721.451.84%58,005
Mar 24, 202622.1522.2521.7221.7721.07-1.89%85,496
Mar 23, 202622.0022.4021.6922.1921.471.65%128,478
Mar 20, 202622.6222.6521.8321.8321.12-2.98%186,576
Mar 19, 202622.4922.8922.3522.5021.77-0.09%99,100
Mar 18, 202622.4522.8122.4522.5221.790.18%62,438
Mar 17, 202621.9822.6821.9822.4821.752.70%107,223
Mar 16, 202622.1522.1521.7521.8921.18-0.77%145,297
Mar 13, 202622.4522.6822.0322.0621.35-1.69%134,457
Mar 12, 202622.6722.8322.3022.4421.71-1.58%133,135
Mar 11, 202622.8523.0322.6322.8022.06-0.39%98,748
Mar 10, 202622.9423.1522.6522.8922.15-0.26%122,909
Mar 9, 202622.9623.1822.3022.9522.21-1.16%168,879
Mar 6, 202623.5023.5022.8423.2222.47-1.74%192,246
Mar 5, 202623.6023.8623.4223.6322.87-0.30%171,721
Mar 4, 202623.4523.7523.2523.7022.931.02%166,540
Mar 3, 202623.1423.5622.9123.4622.700.56%208,644
Mar 2, 202623.1723.8023.0823.5822.581.81%257,581
Feb 27, 202623.3823.6523.0523.1622.17-1.24%158,407
Feb 26, 202623.4823.6023.0523.4522.45-0.26%78,186
Feb 25, 202623.2823.5123.0123.5122.511.47%69,131
Feb 24, 202623.0023.4923.0023.1722.181.09%86,115
Feb 23, 202623.2523.3522.8522.9221.94-1.59%123,417
Feb 20, 202623.0023.3322.7523.2922.300.65%96,224
Feb 19, 202623.6723.7122.7723.1422.15-1.91%229,679
Feb 18, 202623.5923.7823.5123.5922.590.47%70,479
Feb 17, 202623.1723.5623.0023.4822.481.95%152,732
Feb 13, 202622.8723.1222.6723.0322.050.66%112,021
Feb 12, 202623.3823.5022.8722.8821.91-1.84%121,092
Feb 11, 202623.4523.4523.0523.3122.320.17%94,967
Feb 10, 202623.3923.5323.1623.2722.28-0.51%119,340
Feb 9, 202623.4023.6523.3623.3922.39-0.34%86,145
Feb 6, 202623.3723.6323.3123.4722.470.38%96,201
Feb 5, 202623.3823.5123.1223.3822.38-0.13%168,064
Feb 4, 202623.7923.7923.1123.4122.41-0.59%194,664
Feb 3, 202624.0524.0723.5223.8022.55-0.92%276,727