Saratoga Investment Corp 6.00% - SAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.04	25	25	25.04	25	871
November 06, 2025	25.03	25.03	25.03	25.03	25.03	442
November 05, 2025	25	25.02	25.02	25.02	25	5,400
November 04, 2025	25	25	25	25	25	1,700
November 03, 2025	24.98	25	25	25.02	24.98	15,500
October 31, 2025	24.81	24.97	24.97	24.99	24.81	7,901
October 30, 2025	24.95	24.95	24.95	25.02	24.95	12,100
October 29, 2025	24.95	25.01	25.01	25.05	24.93	15,629
October 28, 2025	24.97	24.86	24.86	24.97	24.86	3,336
October 27, 2025	24.8	24.98	24.98	24.98	24.8	5,100
October 24, 2025	24.75	24.9	24.9	24.9	24.75	900
October 23, 2025	24.78	24.8	24.8	24.97	24.78	2,938
October 22, 2025	24.86	24.78	24.78	24.86	24.78	1,225
October 21, 2025	24.79	24.95	24.95	24.95	24.79	6,500
October 20, 2025	24.84	24.84	24.84	24.84	24.84	1,204
October 17, 2025	24.79	24.84	24.84	24.86	24.79	1,204
October 16, 2025	24.84	24.84	24.84	24.97	24.84	1,400
October 15, 2025	24.76	24.9	24.9	24.9	24.76	1,400
October 14, 2025	24.88	24.88	24.88	24.88	24.88	500
October 13, 2025	24.71	24.74	24.74	24.74	24.7	1,600
October 10, 2025	24.82	24.66	24.66	24.91	24.66	5,203
October 09, 2025	24.94	24.84	24.84	24.94	24.84	3,800
October 08, 2025	24.94	24.85	24.85	24.94	24.76	3,100
October 07, 2025	24.89	24.76	24.76	24.93	24.76	2,100
October 06, 2025	25.03	24.88	24.88	25.03	24.82	6,431
October 03, 2025	24.95	24.9	24.9	24.97	24.89	4,200
October 02, 2025	24.85	24.89	24.89	24.89	24.8	1,100
October 01, 2025	24.83	24.9	24.9	24.9	24.81	9,400
September 30, 2025	24.78	24.74	24.74	24.95	24.68	13,600
September 29, 2025	24.94	24.88	24.88	24.94	24.75	4,600
September 26, 2025	24.95	24.87	24.87	24.95	24.8	1,821
September 25, 2025	24.84	24.9	24.9	24.9	24.84	1,400
September 24, 2025	24.92	24.9	24.9	24.92	24.9	400
September 23, 2025	24.92	24.78	24.78	24.92	24.78	2,028
September 22, 2025	24.94	24.93	24.93	24.94	24.93	513
September 19, 2025	24.73	24.88	24.88	24.89	24.73	3,418
September 18, 2025	24.87	24.87	24.87	24.87	24.87	54
September 17, 2025	24.9	24.87	24.87	24.95	24.66	6,300
September 16, 2025	24.89	24.91	24.91	24.95	24.89	2,400
September 15, 2025	24.84	24.95	24.95	24.95	24.84	1,800
September 12, 2025	24.83	24.83	24.83	24.83	24.83	1,014
September 11, 2025	24.91	24.94	24.94	24.95	24.88	5,448
September 10, 2025	24.82	24.92	24.92	24.95	24.82	2,500
September 09, 2025	24.76	24.95	24.95	24.95	24.76	800
September 08, 2025	24.8	24.8	24.8	24.8	24.8	700
September 05, 2025	24.77	24.83	24.83	24.92	24.77	4,800
September 04, 2025	24.83	24.93	24.93	24.93	24.76	10,707
September 03, 2025	24.86	24.88	24.88	24.88	24.86	826
September 02, 2025	24.84	24.82	24.82	24.84	24.68	3,527
August 29, 2025	24.72	24.88	24.88	24.88	24.72	2,600
August 28, 2025	24.84	24.84	24.84	24.84	24.84	43
August 27, 2025	24.68	24.84	24.84	24.88	24.68	5,800
August 26, 2025	24.75	24.86	24.86	24.88	24.75	2,200
August 25, 2025	24.85	24.86	24.86	24.86	24.81	1,703
August 22, 2025	24.78	24.88	24.88	24.88	24.78	929
August 21, 2025	24.88	24.71	24.71	24.88	24.7	2,900
August 20, 2025	24.83	24.88	24.88	24.88	24.83	1,238
August 19, 2025	24.87	24.85	24.85	24.88	24.85	2,500
August 18, 2025	24.87	24.84	24.84	24.88	24.8	3,126
August 15, 2025	24.65	24.8	24.8	24.8	24.65	8,711

Saratoga Investment Corp 6.00% (SAT) NYSE