Saratoga Investment Corp. (SAZ)
NYSE: SAZ · Real-Time Price · USD · Preferred Stock
25.57
-0.03 (-0.12%)
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 | 25.58 | 25.64 | 25.57 | 25.57 | 25.57 | -0.12% | 6,616 |
| May 12, 2025 | 25.56 | 25.60 | 25.51 | 25.60 | 25.60 | 0.16% | 3,002 |
| May 9, 2025 | 25.49 | 25.56 | 25.49 | 25.56 | 25.56 | 0.08% | 1,479 |
| May 8, 2025 | 25.59 | 25.59 | 25.50 | 25.54 | 25.54 | 0.04% | 7,531 |
| May 7, 2025 | 25.50 | 25.55 | 25.50 | 25.53 | 25.53 | 0.12% | 2,426 |
| May 6, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.05% | 351 |
| May 5, 2025 | 25.58 | 25.58 | 25.47 | 25.51 | 25.51 | -0.05% | 3,236 |
| May 2, 2025 | 25.47 | 25.55 | 25.47 | 25.53 | 25.53 | 0.02% | 2,307 |
| May 1, 2025 | 25.55 | 25.55 | 25.52 | 25.52 | 25.52 | 0.01% | 708 |
| Apr 30, 2025 | 25.50 | 25.52 | 25.48 | 25.52 | 25.52 | - | 998 |
| Apr 29, 2025 | 25.50 | 25.52 | 25.50 | 25.52 | 25.52 | 0.06% | 364 |
| Apr 28, 2025 | 25.51 | 25.52 | 25.50 | 25.50 | 25.50 | -0.04% | 2,548 |
| Apr 25, 2025 | 25.31 | 25.51 | 25.31 | 25.51 | 25.51 | 0.20% | 7,686 |
| Apr 24, 2025 | 25.45 | 25.48 | 25.40 | 25.46 | 25.46 | 0.51% | 3,839 |
| Apr 23, 2025 | 25.31 | 25.39 | 25.24 | 25.33 | 25.33 | -0.08% | 11,819 |
| Apr 22, 2025 | 25.17 | 25.35 | 25.15 | 25.35 | 25.35 | 0.32% | 5,712 |
| Apr 21, 2025 | 25.30 | 25.40 | 25.26 | 25.27 | 25.27 | -0.34% | 7,007 |
| Apr 17, 2025 | 25.18 | 25.38 | 25.18 | 25.36 | 25.36 | 0.10% | 6,249 |
| Apr 16, 2025 | 25.34 | 25.36 | 25.20 | 25.33 | 25.33 | 0.72% | 9,905 |
| Apr 15, 2025 | 25.22 | 25.35 | 25.15 | 25.15 | 25.15 | 0.40% | 2,883 |
| Apr 14, 2025 | 25.20 | 25.24 | 25.00 | 25.05 | 25.05 | -0.35% | 16,785 |
| Apr 11, 2025 | 25.16 | 25.17 | 25.10 | 25.14 | 25.14 | 0.35% | 5,854 |
| Apr 10, 2025 | 25.14 | 25.20 | 24.97 | 25.05 | 25.05 | -0.48% | 34,878 |
| Apr 9, 2025 | 25.13 | 25.22 | 24.90 | 25.17 | 25.17 | -0.04% | 14,113 |
| Apr 8, 2025 | 25.20 | 25.27 | 25.14 | 25.18 | 25.18 | 0.43% | 11,263 |
| Apr 7, 2025 | 25.04 | 25.09 | 25.00 | 25.07 | 25.07 | -0.19% | 12,109 |
| Apr 4, 2025 | 25.34 | 25.48 | 25.10 | 25.12 | 25.12 | -1.07% | 9,011 |
| Apr 3, 2025 | 25.42 | 25.48 | 25.38 | 25.39 | 25.39 | -0.07% | 23,174 |
| Apr 2, 2025 | 25.40 | 25.44 | 25.40 | 25.41 | 25.41 | 0.15% | 2,536 |
| Apr 1, 2025 | 25.38 | 25.41 | 25.37 | 25.37 | 25.37 | - | 1,100 |
| Mar 31, 2025 | 25.41 | 25.41 | 25.29 | 25.37 | 25.37 | -0.14% | 14,172 |
| Mar 28, 2025 | 25.44 | 25.47 | 25.41 | 25.41 | 25.41 | -0.08% | 4,232 |
| Mar 27, 2025 | 25.38 | 25.48 | 25.38 | 25.43 | 25.43 | 0.22% | 9,568 |
| Mar 26, 2025 | 25.38 | 25.38 | 25.35 | 25.37 | 25.37 | 0.08% | 3,705 |
| Mar 25, 2025 | 25.30 | 25.40 | 25.30 | 25.35 | 25.35 | 0.12% | 3,387 |
| Mar 24, 2025 | 25.45 | 25.45 | 25.25 | 25.32 | 25.32 | -0.51% | 29,416 |
| Mar 21, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.04% | 694 |
| Mar 20, 2025 | 25.35 | 25.44 | 25.35 | 25.44 | 25.44 | 0.37% | 4,252 |
| Mar 19, 2025 | 25.25 | 25.36 | 25.23 | 25.35 | 25.35 | 0.38% | 8,546 |
| Mar 18, 2025 | 25.26 | 25.27 | 25.25 | 25.25 | 25.25 | -0.16% | 1,509 |
| Mar 17, 2025 | 25.23 | 25.32 | 25.23 | 25.29 | 25.29 | 0.14% | 6,398 |
| Mar 14, 2025 | 25.28 | 25.32 | 25.25 | 25.25 | 25.25 | -0.06% | 2,630 |
| Mar 13, 2025 | 25.28 | 25.30 | 25.23 | 25.27 | 25.27 | -0.12% | 3,762 |
| Mar 12, 2025 | 25.25 | 25.30 | 25.22 | 25.30 | 25.30 | 0.32% | 3,625 |
| Mar 11, 2025 | 25.23 | 25.25 | 25.22 | 25.22 | 25.22 | -0.08% | 4,078 |
| Mar 10, 2025 | 25.31 | 25.39 | 25.23 | 25.24 | 25.24 | -0.25% | 9,801 |
| Mar 7, 2025 | 25.29 | 25.40 | 25.28 | 25.30 | 25.30 | - | 4,760 |
| Mar 6, 2025 | 25.40 | 25.40 | 25.29 | 25.30 | 25.30 | -0.39% | 3,114 |
| Mar 5, 2025 | 25.35 | 25.40 | 25.30 | 25.40 | 25.40 | 0.43% | 7,277 |
| Mar 4, 2025 | 25.38 | 25.38 | 25.29 | 25.29 | 25.29 | -0.51% | 5,176 |