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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	24.73	24.54	24.54	24.77	24.54	97,839
September 08, 2025	24.79	24.79	24.79	24.91	24.5	145,485
September 05, 2025	24.76	24.79	24.79	24.89	24.6	125,810
September 04, 2025	24.9	24.79	24.79	25.03	24.66	138,812
September 03, 2025	25.58	25.16	24.91	25.58	25.14	227,129
September 02, 2025	25.56	25.55	25.3	25.64	25.41	160,149
August 29, 2025	25.54	25.54	25.29	25.61	25.48	111,319
August 28, 2025	25.46	25.42	25.17	25.57	25.41	90,105
August 27, 2025	25.46	25.5	25.25	25.58	25.43	70,289
August 26, 2025	25.26	25.43	25.18	25.5	25.26	67,819
August 25, 2025	25.3	25.24	24.99	25.38	25.19	109,500
August 22, 2025	25.49	25.25	25.25	25.63	25.24	103,800
August 21, 2025	25.41	25.46	25.46	25.6	25.31	139,717
August 20, 2025	25.54	25.44	25.44	25.54	25.33	75,400

Saratoga Investment Corp. (SAR) NYSE