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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	25.55	25.48	25.48	25.59	25.2	59,126
August 18, 2025	25.36	25.54	25.54	25.54	25.29	94,000
August 15, 2025	25.47	25.3	25.3	25.52	25.3	64,100
August 14, 2025	25.37	25.53	25.53	25.54	25.37	71,030
August 13, 2025	25.21	25.43	25.43	25.46	25.21	69,219
August 12, 2025	25.28	25.26	25.26	25.53	25.22	115,835
August 11, 2025	24.99	25.29	25.29	25.3	24.89	102,400
August 08, 2025	24.6	25.07	25.07	25.08	24.57	128,840
August 07, 2025	24.8	24.54	24.54	24.81	24.32	127,600
August 06, 2025	24.67	24.63	24.63	24.71	24.44	101,200
August 05, 2025	24.53	24.94	24.69	24.95	24.43	245,600
August 04, 2025	24.38	24.48	24.23	24.51	24.15	137,300
August 01, 2025	24.7	24.15	23.91	24.91	24.14	236,900
July 31, 2025	24.83	24.65	24.4	25.1	24.63	89,400
July 30, 2025	24.95	24.8	24.55	25.12	24.73	99,400
July 29, 2025	25.01	24.91	24.66	25.1	24.68	91,208
July 28, 2025	25.19	25.01	24.76	25.31	24.98	126,086
July 25, 2025	25.42	25.19	25.19	25.42	25.13	78,237
July 24, 2025	25.5	25.34	25.34	25.6	25.24	144,950
July 23, 2025	25.11	25.48	25.48	25.52	24.99	272,708
July 22, 2025	25.07	24.99	24.99	25.18	24.9	96,838
July 21, 2025	25.1	25	25	25.26	24.8	202,228
July 18, 2025	25.51	25.13	25.13	25.58	25	131,653
July 17, 2025	25.24	25.46	25.46	25.47	25.23	78,414
July 16, 2025	25	25.24	25.24	25.25	24.93	113,512
July 15, 2025	24.7	24.9	24.9	24.91	24.7	95,206
July 14, 2025	24.85	24.78	24.78	24.92	24.62	87,709
July 11, 2025	24.57	24.85	24.85	24.88	24.53	137,912
July 10, 2025	24.3	24.71	24.71	24.71	24.17	141,200
July 09, 2025	25	24.32	24.32	25	24.01	304,912
July 08, 2025	25.18	25.04	25.04	25.28	25.02	156,104
July 07, 2025	25.46	25.44	25.19	25.47	25.1	154,933
July 03, 2025	25.31	25.36	25.36	25.37	25.15	83,800
July 02, 2025	25.1	25.29	25.29	25.29	25.05	107,400
July 01, 2025	24.81	25.1	25.1	25.25	24.78	104,453
June 30, 2025	24.7	24.8	24.8	25.05	24.63	119,700
June 27, 2025	24.59	24.68	24.68	24.81	24.57	94,147
June 26, 2025	24.5	24.59	24.59	24.63	24.5	47,348
June 25, 2025	24.53	24.54	24.54	24.64	24.37	74,500
June 24, 2025	24.65	24.45	24.45	24.76	24.42	93,646
June 23, 2025	24.54	24.6	24.6	24.6	24.32	70,500
June 20, 2025	24.38	24.49	24.49	24.5	24.3	45,910
June 18, 2025	24.17	24.33	24.33	24.39	24.11	77,403
June 17, 2025	24.07	24.3	24.3	24.36	24.05	45,229
June 16, 2025	24.25	24.15	24.15	24.44	24.08	48,900
June 13, 2025	24.18	24.17	24.17	24.3	24.1	78,608
June 12, 2025	24.07	24.29	24.29	24.3	24.02	50,700
June 11, 2025	24.21	24.14	24.14	24.24	24.02	91,023
June 10, 2025	24.32	24.08	24.08	24.32	23.9	898,693
June 09, 2025	24.35	24.13	24.13	24.7	24.01	166,102
June 06, 2025	24.4	24.41	24.41	24.57	24.39	79,800
June 05, 2025	24.6	24.34	24.34	24.6	24.01	124,657
June 04, 2025	24.68	24.63	24.38	24.92	24.6	174,150
June 03, 2025	24.6	24.68	24.43	24.78	24.47	116,651
June 02, 2025	24.83	24.56	24.31	24.83	24.55	94,646
May 30, 2025	24.98	24.78	24.78	24.98	24.76	98,760
May 29, 2025	25	24.99	24.99	25.01	24.7	114,110

Saratoga Investment Corp. (SAR) NYSE