Saratoga Investment Corp. (SAR)
NYSE: SAR · Real-Time Price · USD
24.12
+0.30 (1.26%)
May 13, 2025, 4:00 PM - Market closed
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 23.69 | 24.30 | 23.69 | 24.12 | 24.12 | 1.26% | 101,986 |
| May 12, 2025 | 23.74 | 24.00 | 23.60 | 23.82 | 23.82 | 1.79% | 140,990 |
| May 9, 2025 | 22.87 | 23.60 | 22.75 | 23.40 | 23.40 | 2.99% | 163,866 |
| May 8, 2025 | 23.85 | 23.85 | 22.22 | 22.72 | 22.72 | -7.94% | 375,386 |
| May 7, 2025 | 25.02 | 25.11 | 24.63 | 24.68 | 24.68 | -0.72% | 102,572 |
| May 6, 2025 | 24.71 | 24.91 | 24.56 | 24.86 | 24.86 | -0.60% | 47,150 |
| May 5, 2025 | 25.20 | 25.43 | 24.96 | 25.01 | 24.76 | 0.40% | 159,799 |
| May 2, 2025 | 24.69 | 25.10 | 24.67 | 24.91 | 24.66 | 1.34% | 65,558 |
| May 1, 2025 | 24.46 | 24.76 | 24.38 | 24.58 | 24.34 | 0.86% | 116,320 |
| Apr 30, 2025 | 24.44 | 24.53 | 24.00 | 24.37 | 24.13 | -0.53% | 39,767 |
| Apr 29, 2025 | 24.58 | 24.65 | 24.29 | 24.50 | 24.26 | -0.24% | 40,748 |
| Apr 28, 2025 | 24.30 | 24.60 | 24.30 | 24.56 | 24.32 | 1.24% | 75,121 |
| Apr 25, 2025 | 24.02 | 24.30 | 23.80 | 24.26 | 24.02 | 0.96% | 70,643 |
| Apr 24, 2025 | 23.91 | 24.25 | 23.67 | 24.03 | 23.79 | 1.35% | 87,176 |
| Apr 23, 2025 | 23.90 | 24.00 | 23.47 | 23.71 | 23.47 | 0.55% | 62,043 |
| Apr 22, 2025 | 23.48 | 23.65 | 23.17 | 23.58 | 23.35 | 1.25% | 36,603 |
| Apr 21, 2025 | 23.39 | 23.50 | 22.90 | 23.29 | 23.06 | -0.85% | 48,433 |
| Apr 17, 2025 | 22.88 | 23.54 | 22.88 | 23.49 | 23.26 | 2.80% | 50,894 |
| Apr 16, 2025 | 23.06 | 23.14 | 22.60 | 22.85 | 22.62 | -0.78% | 63,012 |
| Apr 15, 2025 | 22.90 | 23.19 | 22.86 | 23.03 | 22.80 | 0.44% | 93,236 |
| Apr 14, 2025 | 22.66 | 23.24 | 22.55 | 22.93 | 22.70 | 1.87% | 57,037 |
| Apr 11, 2025 | 22.27 | 22.68 | 22.05 | 22.51 | 22.29 | 0.54% | 48,887 |
| Apr 10, 2025 | 22.86 | 22.86 | 22.01 | 22.39 | 22.17 | -2.48% | 87,715 |
| Apr 9, 2025 | 21.22 | 23.10 | 21.10 | 22.96 | 22.73 | 6.99% | 128,319 |
| Apr 8, 2025 | 22.66 | 23.29 | 21.31 | 21.46 | 21.25 | -3.55% | 157,994 |
| Apr 7, 2025 | 22.87 | 23.13 | 21.50 | 22.25 | 21.78 | -4.42% | 219,681 |
| Apr 4, 2025 | 24.72 | 24.95 | 23.05 | 23.28 | 22.78 | -7.40% | 230,631 |
| Apr 3, 2025 | 24.98 | 25.45 | 24.98 | 25.14 | 24.60 | -0.67% | 104,331 |
| Apr 2, 2025 | 25.30 | 25.42 | 25.18 | 25.31 | 24.77 | -0.16% | 60,693 |
| Apr 1, 2025 | 25.44 | 25.58 | 25.14 | 25.35 | 24.81 | 0.08% | 104,299 |
| Mar 31, 2025 | 25.00 | 25.33 | 24.82 | 25.33 | 24.79 | 0.52% | 81,468 |
| Mar 28, 2025 | 25.25 | 25.39 | 25.07 | 25.20 | 24.66 | -0.32% | 74,965 |
| Mar 27, 2025 | 25.03 | 25.48 | 24.97 | 25.28 | 24.74 | 0.64% | 104,637 |
| Mar 26, 2025 | 24.98 | 25.12 | 24.90 | 25.12 | 24.58 | 0.44% | 91,472 |
| Mar 25, 2025 | 24.78 | 25.06 | 24.68 | 25.01 | 24.48 | 1.58% | 123,365 |
| Mar 24, 2025 | 24.38 | 24.78 | 24.38 | 24.62 | 24.09 | 1.07% | 61,950 |
| Mar 21, 2025 | 24.40 | 24.59 | 24.33 | 24.36 | 23.84 | -0.33% | 40,250 |
| Mar 20, 2025 | 24.31 | 24.55 | 24.29 | 24.44 | 23.92 | 0.62% | 35,328 |
| Mar 19, 2025 | 24.21 | 24.45 | 24.20 | 24.29 | 23.77 | 0.54% | 49,242 |
| Mar 18, 2025 | 24.00 | 24.24 | 24.00 | 24.16 | 23.64 | 0.62% | 48,857 |
| Mar 17, 2025 | 23.65 | 24.22 | 23.65 | 24.01 | 23.50 | 1.09% | 78,269 |
| Mar 14, 2025 | 23.50 | 23.84 | 23.47 | 23.75 | 23.24 | 1.71% | 92,360 |
| Mar 13, 2025 | 23.65 | 23.71 | 23.29 | 23.35 | 22.85 | -1.27% | 79,687 |
| Mar 12, 2025 | 23.66 | 23.88 | 23.36 | 23.65 | 23.15 | 0.51% | 92,522 |
| Mar 11, 2025 | 23.95 | 24.14 | 23.37 | 23.53 | 23.03 | -2.00% | 170,321 |
| Mar 10, 2025 | 24.02 | 24.14 | 23.83 | 24.01 | 23.50 | -0.54% | 210,678 |
| Mar 7, 2025 | 23.57 | 24.21 | 23.56 | 24.14 | 23.62 | 2.42% | 99,376 |
| Mar 6, 2025 | 24.29 | 24.29 | 23.55 | 23.57 | 23.07 | -5.83% | 245,577 |
| Mar 5, 2025 | 25.30 | 25.40 | 24.92 | 25.03 | 23.75 | -0.79% | 305,872 |
| Mar 4, 2025 | 25.74 | 25.75 | 25.12 | 25.23 | 23.94 | -2.17% | 186,714 |