Saratoga Investment Corp. (SAY)
NYSE: SAY · Real-Time Price · USD · Preferred Stock
25.30
-0.40 (-1.56%)
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 | 25.31 | 25.38 | 25.25 | 25.30 | 25.30 | -1.56% | 3,271 |
| Aug 14, 2025 | 25.66 | 25.72 | 25.66 | 25.70 | 25.70 | 0.23% | 9,138 |
| Aug 13, 2025 | 25.64 | 25.64 | 25.61 | 25.64 | 25.64 | 0.09% | 7,469 |
| Aug 12, 2025 | 25.64 | 25.64 | 25.62 | 25.62 | 25.62 | -0.09% | 16,233 |
| Aug 11, 2025 | 25.60 | 25.64 | 25.60 | 25.64 | 25.64 | - | 7,531 |
| Aug 8, 2025 | 25.51 | 25.64 | 25.51 | 25.64 | 25.64 | 0.12% | 4,569 |
| Aug 7, 2025 | 25.60 | 25.61 | 25.59 | 25.61 | 25.61 | - | 2,851 |
| Aug 6, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.04% | 1,868 |
| Aug 5, 2025 | 25.58 | 25.60 | 25.55 | 25.60 | 25.60 | 0.16% | 8,490 |
| Aug 4, 2025 | 25.56 | 25.56 | 25.55 | 25.56 | 25.56 | 0.20% | 7,213 |
| Aug 1, 2025 | 25.50 | 25.56 | 25.50 | 25.51 | 25.51 | -0.20% | 1,825 |
| Jul 31, 2025 | 25.47 | 25.56 | 25.46 | 25.56 | 25.56 | 0.47% | 4,233 |
| Jul 30, 2025 | 25.45 | 25.50 | 25.44 | 25.44 | 25.44 | - | 830 |
| Jul 29, 2025 | 25.47 | 25.47 | 25.44 | 25.44 | 25.44 | -0.12% | 5,767 |
| Jul 28, 2025 | 25.47 | 25.56 | 25.47 | 25.47 | 25.47 | -0.03% | 2,898 |
| Jul 25, 2025 | 25.47 | 25.54 | 25.47 | 25.48 | 25.48 | -0.12% | 1,675 |
| Jul 24, 2025 | 25.55 | 25.55 | 25.48 | 25.51 | 25.51 | 0.23% | 610 |
| Jul 23, 2025 | 25.51 | 25.51 | 25.45 | 25.45 | 25.45 | -0.20% | 2,631 |
| Jul 22, 2025 | 25.48 | 25.52 | 25.48 | 25.50 | 25.50 | 0.08% | 2,624 |
| Jul 21, 2025 | 25.48 | 25.48 | 25.44 | 25.48 | 25.48 | - | 462 |
| Jul 17, 2025 | 25.50 | 25.52 | 25.47 | 25.48 | 25.48 | 0.08% | 3,274 |
| Jul 16, 2025 | 25.46 | 25.46 | 25.44 | 25.46 | 25.46 | 0.20% | 813 |
| Jul 15, 2025 | 25.42 | 25.42 | 25.41 | 25.41 | 25.41 | 0.08% | 717 |
| Jul 14, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.01% | 1,468 |
| Jul 11, 2025 | 25.46 | 25.47 | 25.39 | 25.39 | 25.39 | -0.32% | 2,312 |
| Jul 10, 2025 | 25.40 | 25.47 | 25.40 | 25.47 | 25.47 | 0.28% | 4,920 |
| Jul 9, 2025 | 25.40 | 25.40 | 25.38 | 25.40 | 25.40 | 0.19% | 4,777 |
| Jul 8, 2025 | 25.30 | 25.35 | 25.30 | 25.35 | 25.35 | 0.28% | 4,797 |
| Jul 7, 2025 | 25.40 | 25.43 | 25.07 | 25.28 | 25.28 | -0.67% | 11,691 |
| Jul 3, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.23% | 473 |
| Jul 2, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - | 407 |
| Jul 1, 2025 | 25.40 | 25.43 | 25.35 | 25.39 | 25.39 | -0.04% | 5,045 |
| Jun 30, 2025 | 25.38 | 25.40 | 25.38 | 25.40 | 25.40 | 0.06% | 674 |
| Jun 27, 2025 | 25.44 | 25.47 | 25.39 | 25.39 | 25.39 | -0.29% | 1,324 |
| Jun 26, 2025 | 25.37 | 25.46 | 25.37 | 25.46 | 25.46 | 0.03% | 4,840 |
| Jun 25, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.39% | 375 |
| Jun 24, 2025 | 25.38 | 25.38 | 25.35 | 25.35 | 25.35 | -0.22% | 1,108 |
| Jun 23, 2025 | 25.43 | 25.46 | 25.41 | 25.41 | 25.41 | 0.17% | 788 |
| Jun 20, 2025 | 25.40 | 25.41 | 25.35 | 25.36 | 25.36 | 0.05% | 1,983 |
| Jun 18, 2025 | 25.33 | 25.44 | 25.31 | 25.35 | 25.35 | 0.08% | 5,404 |
| Jun 17, 2025 | 25.33 | 25.35 | 25.32 | 25.33 | 25.33 | -0.15% | 1,998 |
| Jun 16, 2025 | 25.38 | 25.38 | 25.35 | 25.37 | 25.37 | - | 2,688 |
| Jun 13, 2025 | 25.38 | 25.38 | 25.35 | 25.37 | 25.37 | 0.24% | 497 |
| Jun 12, 2025 | 25.37 | 25.37 | 25.31 | 25.31 | 25.31 | 0.04% | 2,371 |
| Jun 11, 2025 | 25.22 | 25.42 | 25.22 | 25.30 | 25.30 | - | 15,244 |
| Jun 10, 2025 | 25.28 | 25.35 | 25.26 | 25.30 | 25.30 | 0.08% | 2,497 |
| Jun 9, 2025 | 25.28 | 25.28 | 25.20 | 25.28 | 25.28 | - | 2,856 |
| Jun 6, 2025 | 25.40 | 25.40 | 25.22 | 25.28 | 25.28 | -0.08% | 2,349 |
| Jun 5, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.04% | 1,098 |
| Jun 4, 2025 | 25.29 | 25.36 | 25.27 | 25.31 | 25.31 | 0.28% | 2,656 |