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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23	23.29	23.29	23.33	22.75	96,224
February 19, 2026	23.67	23.14	23.14	23.71	22.77	229,700
February 18, 2026	23.59	23.59	23.59	23.78	23.51	70,479
February 17, 2026	23.17	23.48	23.48	23.56	23	152,732
February 13, 2026	22.87	23.03	23.03	23.12	22.67	112,021
February 12, 2026	23.38	22.88	22.88	23.5	22.87	121,100
February 11, 2026	23.45	23.31	23.31	23.45	23.05	95,000
February 10, 2026	23.39	23.27	23.27	23.53	23.16	119,340
February 09, 2026	23.4	23.39	23.39	23.65	23.36	86,145
February 06, 2026	23.37	23.47	23.47	23.63	23.31	96,201
February 05, 2026	23.38	23.38	23.38	23.51	23.12	168,100
February 04, 2026	23.79	23.41	23.41	23.79	23.11	194,700
February 03, 2026	24.05	23.8	23.55	24.07	23.52	276,727
February 02, 2026	23.8	24.02	23.77	24.02	23.46	250,300
January 30, 2026	23.68	23.64	23.64	23.84	23.56	97,990
January 29, 2026	23.3	23.7	23.7	23.7	23.25	66,100
January 28, 2026	23.43	23.34	23.34	23.7	23.28	104,601
January 27, 2026	23.23	23.42	23.42	23.57	23.23	117,204
January 26, 2026	23.27	23.29	23.29	23.32	22.9	121,400
January 23, 2026	23.35	23.32	23.32	23.48	23.19	91,937
January 22, 2026	23.42	23.39	23.39	23.55	23.31	100,758
January 21, 2026	23.11	23.35	23.35	23.46	23.11	83,234
January 20, 2026	23.29	23.1	23.1	23.29	22.96	163,500
January 16, 2026	23.79	23.52	23.52	23.79	23.51	89,744
January 15, 2026	23.43	23.8	23.8	23.91	23.36	141,300
January 14, 2026	23.06	23.43	23.43	23.5	23.06	123,053
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

Saratoga Investment Corp. (SAR) NYSE