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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	22.08	21.56	21.56	22.24	21.5	119,500
October 15, 2025	22.15	22.17	22.17	22.43	22.08	102,300
October 14, 2025	21.72	22.15	22.15	22.2	21.7	111,254
October 13, 2025	21.71	21.87	21.87	22.05	21.59	144,710
October 10, 2025	21.8	21.59	21.59	21.99	21.4	228,634
October 09, 2025	22.11	22.05	22.05	22.24	21.65	322,700
October 08, 2025	23.4	22.25	22.25	23.43	22.16	512,562
October 07, 2025	24.02	23.35	23.35	24.09	23.2	282,600
October 06, 2025	24.5	24.41	24.41	24.63	24.35	206,891
October 03, 2025	24.51	24.4	24.4	24.76	24.35	134,015
October 02, 2025	24.12	24.49	24.49	24.5	24.02	96,664
October 01, 2025	24.39	24.1	24.1	24.49	23.87	185,231
September 30, 2025	24.21	24.39	24.39	24.62	24.2	123,900
September 29, 2025	24.47	24.19	24.19	24.51	24.15	87,500
September 26, 2025	24.4	24.38	24.38	24.58	24.21	87,241
September 25, 2025	24.18	24.32	24.32	24.33	24	107,317
September 24, 2025	24.74	24.19	24.19	24.8	24.09	149,900
September 23, 2025	24.76	24.78	24.78	25.15	24.69	66,100
September 22, 2025	24.85	24.77	24.77	24.97	24.65	77,104
September 19, 2025	24.98	24.85	24.85	25	24.62	117,240
September 18, 2025	24.51	24.89	24.89	24.96	24.45	73,123
September 17, 2025	24.33	24.53	24.53	24.76	24.26	66,100
September 16, 2025	24.3	24.24	24.24	24.33	24.08	97,242
September 15, 2025	24.51	24.19	24.19	24.55	24.18	147,905
September 12, 2025	24.55	24.51	24.51	24.71	24.47	76,900
September 11, 2025	24.45	24.59	24.59	24.6	24.32	75,500
September 10, 2025	24.55	24.49	24.49	24.7	24.42	100,800

Saratoga Investment Corp. (SAR) NYSE