Saratoga Investment Corp. - SAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	23.13	23.01	23.01	23.2	22.88	105,100
January 12, 2026	23.21	23.12	23.12	23.28	23	119,580
January 09, 2026	23.04	23.22	23.22	23.37	23.03	125,400
January 08, 2026	22.59	22.94	22.94	23.05	22.59	172,200
January 07, 2026	23.2	22.59	22.59	23.29	22.36	253,303
January 06, 2026	23.25	23.19	23.19	23.36	23.05	169,206
January 05, 2026	23.38	23.55	23.3	23.64	23.25	224,140
January 02, 2026	23.18	23.17	23.17	23.35	23.1	142,852
December 31, 2025	23.07	23.07	23.07	23.17	23.03	59,456
December 30, 2025	23.16	23.03	23.03	23.25	23.03	90,013
December 29, 2025	23.17	23.16	23.16	23.28	23.07	107,616
December 26, 2025	23.06	23.17	23.17	23.25	23.06	51,013
December 24, 2025	23.05	23.15	23.15	23.23	23	30,400
December 23, 2025	23.13	23.05	23.05	23.34	22.97	60,200
December 22, 2025	23	23.17	23.17	23.25	23	103,415
December 19, 2025	23.23	22.98	22.98	23.36	22.9	75,400
December 18, 2025	23.37	23.28	23.28	23.39	23.07	87,923
December 17, 2025	23.05	23.22	23.22	23.3	23	71,681
December 16, 2025	22.89	23.12	23.12	23.21	22.89	64,646
December 15, 2025	23.23	22.94	22.94	23.23	22.78	65,849
December 12, 2025	23.06	23.15	23.15	23.2	23.01	55,384
December 11, 2025	22.96	22.97	22.97	23.13	22.9	81,100
December 10, 2025	22.85	22.95	22.95	23	22.81	70,903
December 09, 2025	22.75	22.86	22.86	22.93	22.71	65,038
December 08, 2025	22.7	22.71	22.71	22.99	22.66	79,400
December 05, 2025	22.69	22.75	22.75	22.85	22.63	61,500
December 04, 2025	22.48	22.76	22.76	22.84	22.4	71,540
December 03, 2025	22.58	22.44	22.44	22.65	22.3	110,100
December 02, 2025	22.65	22.58	22.58	22.97	22.55	121,147
December 01, 2025	23.23	23.3	22.8	23.51	23.11	252,800
November 28, 2025	23.16	23.23	23.23	23.39	23.1	50,500
November 26, 2025	22.99	23.23	23.23	23.34	22.99	95,073
November 25, 2025	22.78	23.04	23.04	23.07	22.66	93,300
November 24, 2025	22.67	22.73	22.73	22.8	22.39	76,244
November 21, 2025	22.11	22.48	22.48	22.51	22.11	76,800
November 20, 2025	22.3	22.16	22.16	22.5	22.06	108,107
November 19, 2025	22.16	22.19	22.19	22.5	22.05	75,000
November 18, 2025	22	22.26	22.26	22.38	21.97	72,770
November 17, 2025	22.27	22.04	22.04	22.29	21.99	93,631
November 14, 2025	22.23	22.27	22.27	22.36	21.96	79,102
November 13, 2025	22.39	22.24	22.24	22.76	22.13	137,000
November 12, 2025	22.11	22.37	22.37	22.58	22.11	95,000
November 11, 2025	21.68	22.02	22.02	22.2	21.68	82,600
November 10, 2025	21.67	21.68	21.68	21.8	21.5	75,500
November 07, 2025	21.92	21.68	21.68	22.01	21.5	136,209
November 06, 2025	21.9	21.85	21.85	22.24	21.8	62,400
November 05, 2025	22.06	21.94	21.94	22.11	21.7	131,599
November 04, 2025	21.98	22.16	22.16	22.2	21.87	100,674
November 03, 2025	22.5	22.35	22.1	22.51	22.1	140,305
October 31, 2025	22.22	22.51	22.26	22.59	22.22	77,074
October 30, 2025	22.34	22.22	21.97	22.53	22.12	47,905
October 29, 2025	22.8	22.36	22.11	22.84	22.25	88,306
October 28, 2025	22.62	22.82	22.56	22.92	22.6	105,912
October 27, 2025	22.5	22.68	22.43	22.89	22.5	104,601
October 24, 2025	22.65	22.49	22.24	22.85	22.45	92,448
October 23, 2025	22.65	22.67	22.67	22.85	22.6	103,925
October 22, 2025	22.54	22.57	22.57	22.7	22.39	85,528
October 21, 2025	22	22.55	22.55	22.7	21.98	114,731
October 20, 2025	21.75	21.93	21.93	21.96	21.6	60,700
October 17, 2025	21.74	21.72	21.72	21.76	21.54	89,500

Saratoga Investment Corp. (SAR) NYSE