Skip to main content
Saratoga Investment Corp. (SAR)
NYSE: SAR · Real-Time Price · USD
22.75
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

Saratoga Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.6922.8522.6322.7522.75-0.04%61,489
Dec 4, 202522.4822.8422.4022.7622.761.43%71,540
Dec 3, 202522.5822.6522.3022.4422.44-0.62%110,068
Dec 2, 202522.6522.9722.5522.5822.58-3.09%121,147
Dec 1, 202523.2323.5123.1123.3022.800.30%251,692
Nov 28, 202523.1623.3923.1023.2322.73-50,498
Nov 26, 202522.9923.3422.9923.2322.730.82%95,073
Nov 25, 202522.7823.0722.6623.0422.551.36%93,293
Nov 24, 202522.6722.8022.3922.7322.241.11%76,244
Nov 21, 202522.1122.5122.1122.4822.001.44%76,791
Nov 20, 202522.3022.5022.0622.1621.69-0.14%108,107
Nov 19, 202522.1622.5022.0522.1921.71-0.31%74,954
Nov 18, 202522.0022.3821.9722.2621.781.00%72,770
Nov 17, 202522.2722.2921.9922.0421.57-1.03%93,631
Nov 14, 202522.2322.3621.9622.2721.790.13%79,102
Nov 13, 202522.3922.7622.1322.2421.76-0.58%137,015
Nov 12, 202522.1122.5822.1122.3721.891.59%95,051
Nov 11, 202521.6822.2021.6822.0221.551.57%82,603
Nov 10, 202521.6721.8021.5021.6821.22-75,541
Nov 7, 202521.9222.0121.5021.6821.22-0.78%136,209
Nov 6, 202521.9022.2421.8021.8521.38-0.41%62,398
Nov 5, 202522.0622.1121.7021.9421.47-0.99%131,599
Nov 4, 202521.9822.2021.8722.1621.69-0.85%100,674
Nov 3, 202522.5022.5122.1022.3521.63-0.71%140,305
Oct 31, 202522.2222.5922.2222.5121.781.31%77,074
Oct 30, 202522.3422.5322.1222.2221.50-0.63%47,905
Oct 29, 202522.8022.8422.2522.3621.64-2.02%88,306
Oct 28, 202522.6222.9222.6022.8222.080.62%105,912
Oct 27, 202522.5022.8922.5022.6821.950.84%104,601
Oct 24, 202522.6522.8522.4522.4921.76-0.79%92,448
Oct 23, 202522.6522.8522.6022.6721.940.44%103,925
Oct 22, 202522.5422.7022.3922.5721.840.09%85,528
Oct 21, 202522.0022.7021.9822.5521.822.83%114,731
Oct 20, 202521.7521.9621.6021.9321.220.97%60,666
Oct 17, 202521.7421.7621.5421.7221.020.74%89,483
Oct 16, 202522.0822.2421.5021.5620.86-2.75%119,491
Oct 15, 202522.1522.4322.0822.1721.450.09%102,265
Oct 14, 202521.7222.2021.7022.1521.431.28%111,254
Oct 13, 202521.7122.0521.5921.8721.161.30%144,710
Oct 10, 202521.8021.9921.4021.5920.89-2.09%228,634
Oct 9, 202522.1122.2421.6522.0521.34-0.90%322,685
Oct 8, 202523.4023.4322.1622.2521.53-4.71%512,562
Oct 7, 202524.0224.0923.2023.3522.59-4.34%282,580
Oct 6, 202524.5024.6324.3524.4123.380.04%206,891
Oct 3, 202524.5124.7624.3524.4023.37-0.37%134,015
Oct 2, 202524.1224.5024.0224.4923.451.62%96,664
Oct 1, 202524.3924.4923.8724.1023.08-1.19%185,231
Sep 30, 202524.2124.6224.2024.3923.360.83%123,890
Sep 29, 202524.4724.5124.1524.1923.17-0.78%87,489
Sep 26, 202524.4024.5824.2124.3823.350.25%87,241