Saratoga Investment Corp. (SAY)
NYSE: SAY · Real-Time Price · USD · Preferred Stock
25.32
+0.04 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.29 | 25.32 | 25.28 | 25.32 | 25.32 | 0.16% | 2,846 |
| Dec 4, 2025 | 25.27 | 25.28 | 25.27 | 25.28 | 25.28 | -0.04% | 548 |
| Dec 3, 2025 | 25.29 | 25.31 | 25.29 | 25.29 | 25.29 | - | 946 |
| Dec 2, 2025 | 25.31 | 25.31 | 25.27 | 25.29 | 25.29 | 0.04% | 1,991 |
| Dec 1, 2025 | 25.28 | 25.31 | 25.23 | 25.28 | 25.28 | 0.04% | 5,882 |
| Nov 28, 2025 | 25.24 | 25.27 | 25.15 | 25.27 | 25.27 | 0.04% | 2,100 |
| Nov 26, 2025 | 25.25 | 25.26 | 25.25 | 25.26 | 25.26 | 0.10% | 5,578 |
| Nov 25, 2025 | 25.27 | 25.27 | 25.24 | 25.24 | 25.24 | 0.08% | 2,011 |
| Nov 24, 2025 | 25.13 | 25.27 | 25.13 | 25.22 | 25.22 | 0.26% | 1,290 |
| Nov 21, 2025 | 25.17 | 25.18 | 25.12 | 25.15 | 25.15 | -0.40% | 5,243 |
| Nov 20, 2025 | 25.22 | 25.27 | 25.19 | 25.25 | 25.25 | 0.12% | 7,772 |
| Nov 19, 2025 | 25.13 | 25.27 | 25.13 | 25.22 | 25.22 | -0.20% | 9,292 |
| Nov 18, 2025 | 25.28 | 25.28 | 25.21 | 25.27 | 25.27 | -0.04% | 658 |
| Nov 17, 2025 | 25.30 | 25.32 | 25.23 | 25.28 | 25.28 | -0.08% | 6,241 |
| Nov 14, 2025 | 25.16 | 25.33 | 25.10 | 25.30 | 25.30 | -1.09% | 42,698 |
| Nov 13, 2025 | 25.67 | 25.67 | 25.55 | 25.58 | 25.07 | -0.12% | 5,831 |
| Nov 12, 2025 | 25.58 | 25.61 | 25.58 | 25.61 | 25.10 | 0.20% | 6,761 |
| Nov 11, 2025 | 25.53 | 25.57 | 25.53 | 25.56 | 25.05 | 0.04% | 3,061 |
| Nov 10, 2025 | 25.57 | 25.57 | 25.54 | 25.55 | 25.04 | 0.16% | 8,213 |
| Nov 7, 2025 | 25.57 | 25.57 | 25.51 | 25.51 | 25.00 | -0.08% | 1,518 |
| Nov 6, 2025 | 25.51 | 25.56 | 25.48 | 25.53 | 25.02 | -0.08% | 9,943 |
| Nov 4, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.04 | 0.20% | 363 |
| Nov 3, 2025 | 25.47 | 25.52 | 25.47 | 25.50 | 24.99 | 0.24% | 2,847 |
| Oct 31, 2025 | 25.48 | 25.48 | 25.42 | 25.44 | 24.93 | -0.13% | 4,779 |
| Oct 30, 2025 | 25.43 | 25.48 | 25.42 | 25.47 | 24.97 | 0.10% | 4,881 |
| Oct 29, 2025 | 25.41 | 25.45 | 25.41 | 25.45 | 24.94 | 0.13% | 10,335 |
| Oct 28, 2025 | 25.38 | 25.44 | 25.36 | 25.42 | 24.91 | 0.08% | 10,655 |
| Oct 27, 2025 | 25.41 | 25.44 | 25.38 | 25.39 | 24.89 | 0.09% | 6,363 |
| Oct 24, 2025 | 25.39 | 25.46 | 25.37 | 25.37 | 24.87 | -0.35% | 1,673 |
| Oct 23, 2025 | 25.46 | 25.46 | 25.39 | 25.46 | 24.95 | 0.16% | 4,181 |
| Oct 22, 2025 | 25.47 | 25.47 | 25.38 | 25.42 | 24.92 | - | 3,018 |
| Oct 21, 2025 | 25.48 | 25.48 | 25.42 | 25.42 | 24.92 | -0.13% | 728 |
| Oct 20, 2025 | 25.40 | 25.48 | 25.40 | 25.45 | 24.95 | -0.03% | 1,358 |
| Oct 17, 2025 | 25.36 | 25.48 | 25.36 | 25.46 | 24.95 | 0.20% | 7,779 |
| Oct 16, 2025 | 25.43 | 25.45 | 25.36 | 25.41 | 24.91 | - | 92,856 |
| Oct 15, 2025 | 25.40 | 25.41 | 25.40 | 25.41 | 24.91 | 0.04% | 851 |
| Oct 14, 2025 | 25.43 | 25.47 | 25.38 | 25.40 | 24.90 | -0.04% | 26,841 |
| Oct 13, 2025 | 25.47 | 25.47 | 25.41 | 25.41 | 24.91 | 0.04% | 761 |
| Oct 10, 2025 | 25.40 | 25.47 | 25.40 | 25.40 | 24.90 | -0.08% | 2,889 |
| Oct 9, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 24.92 | 0.08% | 1,979 |
| Oct 8, 2025 | 25.43 | 25.43 | 25.40 | 25.40 | 24.90 | - | 3,827 |
| Oct 7, 2025 | 25.41 | 25.44 | 25.40 | 25.40 | 24.90 | -0.13% | 4,241 |
| Oct 6, 2025 | 25.38 | 25.45 | 25.38 | 25.43 | 24.93 | 0.20% | 5,106 |
| Oct 3, 2025 | 25.38 | 25.44 | 25.35 | 25.38 | 24.88 | 0.31% | 3,045 |
| Oct 2, 2025 | 25.32 | 25.37 | 25.30 | 25.30 | 24.80 | -0.30% | 3,929 |
| Oct 1, 2025 | 25.29 | 25.38 | 25.29 | 25.38 | 24.87 | 0.61% | 1,195 |
| Sep 30, 2025 | 25.25 | 25.32 | 25.23 | 25.23 | 24.72 | 0.10% | 2,898 |
| Sep 29, 2025 | 25.20 | 25.36 | 25.19 | 25.20 | 24.70 | -0.27% | 2,149 |
| Sep 26, 2025 | 25.32 | 25.38 | 25.22 | 25.27 | 24.77 | 0.20% | 1,049 |
| Sep 25, 2025 | 25.38 | 25.41 | 25.22 | 25.22 | 24.72 | -0.47% | 6,917 |