Saratoga Investment Corp. (SAY)
NYSE: SAY · Real-Time Price · USD · Preferred Stock
25.59
-0.01 (-0.04%)
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 | 25.60 | 25.60 | 25.50 | 25.59 | 25.59 | -0.04% | 2,089 |
| May 12, 2025 | 25.58 | 25.98 | 25.55 | 25.60 | 25.60 | 0.27% | 10,080 |
| May 9, 2025 | 25.56 | 25.57 | 25.53 | 25.53 | 25.53 | -0.04% | 4,327 |
| May 8, 2025 | 25.53 | 25.55 | 25.50 | 25.54 | 25.54 | 0.31% | 17,632 |
| May 7, 2025 | 25.38 | 25.50 | 25.36 | 25.46 | 25.46 | 0.43% | 5,049 |
| May 6, 2025 | 25.52 | 25.52 | 25.35 | 25.35 | 25.35 | -0.67% | 2,209 |
| May 5, 2025 | 25.51 | 25.52 | 25.51 | 25.52 | 25.52 | 0.04% | 4,824 |
| May 2, 2025 | 25.46 | 25.51 | 25.46 | 25.51 | 25.51 | 0.14% | 1,716 |
| May 1, 2025 | 25.50 | 25.50 | 25.45 | 25.48 | 25.48 | 0.49% | 1,674 |
| Apr 30, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | 5 |
| Apr 29, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.53% | 166 |
| Apr 28, 2025 | 25.45 | 25.49 | 25.45 | 25.49 | 25.49 | -0.02% | 1,456 |
| Apr 25, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.33% | 129 |
| Apr 24, 2025 | 25.46 | 25.46 | 25.41 | 25.41 | 25.41 | -0.10% | 927 |
| Apr 23, 2025 | 25.40 | 25.44 | 25.40 | 25.43 | 25.43 | 0.13% | 779 |
| Apr 22, 2025 | 25.31 | 25.44 | 25.31 | 25.40 | 25.40 | 0.14% | 3,550 |
| Apr 21, 2025 | 25.34 | 25.37 | 25.31 | 25.37 | 25.37 | 0.23% | 2,575 |
| Apr 17, 2025 | 25.30 | 25.33 | 25.30 | 25.31 | 25.31 | -0.28% | 2,788 |
| Apr 16, 2025 | 25.31 | 25.38 | 25.30 | 25.38 | 25.38 | 0.12% | 749 |
| Apr 15, 2025 | 25.30 | 25.35 | 25.26 | 25.35 | 25.35 | 0.34% | 14,566 |
| Apr 14, 2025 | 25.23 | 25.28 | 25.20 | 25.26 | 25.26 | 0.38% | 7,390 |
| Apr 11, 2025 | 25.03 | 25.22 | 24.98 | 25.17 | 25.17 | 0.20% | 1,131 |
| Apr 10, 2025 | 25.25 | 25.25 | 25.10 | 25.12 | 25.12 | -0.34% | 4,790 |
| Apr 9, 2025 | 25.19 | 25.38 | 24.95 | 25.20 | 25.20 | -0.71% | 7,212 |
| Apr 8, 2025 | 25.38 | 25.38 | 25.23 | 25.38 | 25.38 | 0.85% | 6,528 |
| Apr 7, 2025 | 25.29 | 25.29 | 24.90 | 25.17 | 25.17 | -0.93% | 20,443 |
| Apr 4, 2025 | 25.31 | 25.40 | 25.28 | 25.40 | 25.40 | - | 4,523 |
| Apr 3, 2025 | 25.25 | 25.48 | 25.25 | 25.40 | 25.40 | -0.01% | 4,905 |
| Apr 2, 2025 | 25.35 | 25.48 | 25.35 | 25.40 | 25.40 | 0.01% | 2,287 |
| Apr 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 122 |
| Mar 31, 2025 | 25.35 | 25.45 | 25.33 | 25.40 | 25.40 | - | 7,502 |
| Mar 28, 2025 | 25.40 | 25.43 | 25.38 | 25.40 | 25.40 | -0.04% | 5,285 |
| Mar 27, 2025 | 25.40 | 25.41 | 25.40 | 25.41 | 25.41 | 0.04% | 4,460 |
| Mar 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 13 |
| Mar 25, 2025 | 25.39 | 25.40 | 25.39 | 25.40 | 25.40 | 0.04% | 706 |
| Mar 24, 2025 | 25.36 | 25.39 | 25.36 | 25.39 | 25.39 | -0.08% | 1,838 |
| Mar 21, 2025 | 25.36 | 25.41 | 25.35 | 25.41 | 25.41 | 0.12% | 1,228 |
| Mar 20, 2025 | 25.26 | 25.38 | 25.26 | 25.38 | 25.38 | 0.45% | 6,514 |
| Mar 19, 2025 | 25.26 | 25.27 | 25.21 | 25.27 | 25.27 | 0.22% | 1,225 |
| Mar 18, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.04% | 1,147 |
| Mar 17, 2025 | 25.25 | 25.30 | 25.22 | 25.22 | 25.22 | -0.12% | 1,619 |
| Mar 14, 2025 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | -0.04% | 1,944 |
| Mar 13, 2025 | 25.27 | 25.27 | 25.22 | 25.26 | 25.26 | -0.16% | 979 |
| Mar 12, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | 0.20% | 2,175 |
| Mar 11, 2025 | 25.24 | 25.27 | 25.22 | 25.25 | 25.25 | 0.04% | 1,631 |
| Mar 10, 2025 | 25.25 | 25.32 | 25.24 | 25.24 | 25.24 | 0.08% | 6,900 |
| Mar 7, 2025 | 25.21 | 25.28 | 25.20 | 25.22 | 25.22 | -0.12% | 4,471 |
| Mar 6, 2025 | 25.29 | 25.29 | 25.25 | 25.25 | 25.25 | -0.08% | 4,717 |
| Mar 5, 2025 | 25.28 | 25.28 | 25.27 | 25.27 | 25.27 | 0.08% | 1,790 |
| Mar 4, 2025 | 25.26 | 25.32 | 25.25 | 25.25 | 25.25 | -0.23% | 4,247 |