Saratoga Investment Corp. (SAR)
NYSE: SAR · Real-Time Price · USD
25.30
-0.23 (-0.90%)
Aug 15, 2025, 4:00 PM - Market closed
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.47 | 25.52 | 25.30 | 25.30 | 25.30 | -0.90% | 64,080 |
| Aug 14, 2025 | 25.37 | 25.54 | 25.37 | 25.53 | 25.53 | 0.39% | 71,030 |
| Aug 13, 2025 | 25.21 | 25.46 | 25.21 | 25.43 | 25.43 | 0.67% | 69,219 |
| Aug 12, 2025 | 25.28 | 25.53 | 25.22 | 25.26 | 25.26 | -0.12% | 115,835 |
| Aug 11, 2025 | 24.99 | 25.30 | 24.89 | 25.29 | 25.29 | 0.88% | 102,362 |
| Aug 8, 2025 | 24.60 | 25.08 | 24.57 | 25.07 | 25.07 | 2.16% | 128,840 |
| Aug 7, 2025 | 24.80 | 24.81 | 24.32 | 24.54 | 24.54 | -0.37% | 127,580 |
| Aug 6, 2025 | 24.67 | 24.71 | 24.44 | 24.63 | 24.63 | -1.24% | 101,157 |
| Aug 5, 2025 | 24.53 | 24.95 | 24.43 | 24.94 | 24.69 | 1.88% | 245,580 |
| Aug 4, 2025 | 24.38 | 24.51 | 24.15 | 24.48 | 24.23 | 1.37% | 137,283 |
| Aug 1, 2025 | 24.70 | 24.91 | 24.14 | 24.15 | 23.91 | -2.03% | 236,861 |
| Jul 31, 2025 | 24.83 | 25.10 | 24.63 | 24.65 | 24.40 | -0.60% | 89,400 |
| Jul 30, 2025 | 24.95 | 25.12 | 24.73 | 24.80 | 24.55 | -0.44% | 99,363 |
| Jul 29, 2025 | 25.01 | 25.10 | 24.68 | 24.91 | 24.66 | -0.40% | 91,208 |
| Jul 28, 2025 | 25.19 | 25.31 | 24.98 | 25.01 | 24.76 | -0.71% | 126,086 |
| Jul 25, 2025 | 25.42 | 25.42 | 25.13 | 25.19 | 24.94 | -0.59% | 78,237 |
| Jul 24, 2025 | 25.50 | 25.60 | 25.24 | 25.34 | 25.09 | -0.55% | 144,950 |
| Jul 23, 2025 | 25.11 | 25.52 | 24.99 | 25.48 | 25.22 | 1.96% | 272,708 |
| Jul 22, 2025 | 25.07 | 25.18 | 24.90 | 24.99 | 24.74 | -0.04% | 96,838 |
| Jul 21, 2025 | 25.10 | 25.26 | 24.80 | 25.00 | 24.75 | -0.52% | 202,228 |
| Jul 18, 2025 | 25.51 | 25.58 | 25.00 | 25.13 | 24.88 | -1.30% | 131,653 |
| Jul 17, 2025 | 25.24 | 25.47 | 25.23 | 25.46 | 25.20 | 0.87% | 78,414 |
| Jul 16, 2025 | 25.00 | 25.25 | 24.93 | 25.24 | 24.99 | 1.37% | 113,512 |
| Jul 15, 2025 | 24.70 | 24.91 | 24.70 | 24.90 | 24.65 | 0.48% | 95,206 |
| Jul 14, 2025 | 24.85 | 24.92 | 24.62 | 24.78 | 24.53 | -0.28% | 87,709 |
| Jul 11, 2025 | 24.57 | 24.88 | 24.53 | 24.85 | 24.60 | 0.57% | 137,912 |
| Jul 10, 2025 | 24.30 | 24.71 | 24.17 | 24.71 | 24.46 | 1.60% | 141,153 |
| Jul 9, 2025 | 25.00 | 25.00 | 24.01 | 24.32 | 24.08 | -2.88% | 304,912 |
| Jul 8, 2025 | 25.18 | 25.28 | 25.02 | 25.04 | 24.79 | -1.57% | 156,104 |
| Jul 7, 2025 | 25.46 | 25.47 | 25.10 | 25.44 | 24.94 | 0.32% | 154,933 |
| Jul 3, 2025 | 25.31 | 25.37 | 25.15 | 25.36 | 24.86 | 0.28% | 83,773 |
| Jul 2, 2025 | 25.10 | 25.29 | 25.05 | 25.29 | 24.79 | 0.76% | 107,372 |
| Jul 1, 2025 | 24.81 | 25.25 | 24.78 | 25.10 | 24.60 | 1.21% | 104,453 |
| Jun 30, 2025 | 24.70 | 25.05 | 24.63 | 24.80 | 24.31 | 0.49% | 119,668 |
| Jun 27, 2025 | 24.59 | 24.81 | 24.57 | 24.68 | 24.19 | 0.37% | 94,147 |
| Jun 26, 2025 | 24.50 | 24.63 | 24.50 | 24.59 | 24.10 | 0.20% | 47,348 |
| Jun 25, 2025 | 24.53 | 24.64 | 24.37 | 24.54 | 24.05 | 0.37% | 74,481 |
| Jun 24, 2025 | 24.65 | 24.76 | 24.42 | 24.45 | 23.97 | -0.61% | 93,646 |
| Jun 23, 2025 | 24.54 | 24.60 | 24.32 | 24.60 | 24.11 | 0.45% | 70,465 |
| Jun 20, 2025 | 24.38 | 24.50 | 24.30 | 24.49 | 24.00 | 0.66% | 45,934 |
| Jun 18, 2025 | 24.17 | 24.39 | 24.11 | 24.33 | 23.85 | 0.12% | 77,403 |
| Jun 17, 2025 | 24.07 | 24.36 | 24.05 | 24.30 | 23.82 | 0.62% | 45,229 |
| Jun 16, 2025 | 24.25 | 24.44 | 24.08 | 24.15 | 23.67 | -0.08% | 48,882 |
| Jun 13, 2025 | 24.18 | 24.30 | 24.10 | 24.17 | 23.69 | -0.49% | 78,608 |
| Jun 12, 2025 | 24.07 | 24.30 | 24.02 | 24.29 | 23.81 | 0.62% | 50,685 |
| Jun 11, 2025 | 24.21 | 24.24 | 24.02 | 24.14 | 23.66 | 0.25% | 91,023 |
| Jun 10, 2025 | 24.32 | 24.32 | 23.90 | 24.08 | 23.60 | -0.21% | 898,693 |
| Jun 9, 2025 | 24.35 | 24.70 | 24.01 | 24.13 | 23.65 | -1.15% | 166,102 |
| Jun 6, 2025 | 24.40 | 24.57 | 24.39 | 24.41 | 23.93 | 0.29% | 79,798 |
| Jun 5, 2025 | 24.60 | 24.60 | 24.01 | 24.34 | 23.86 | -1.18% | 124,657 |