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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.69	24.63	24.63	24.69	24.62	10,900
February 19, 2026	24.68	24.65	24.65	24.7	24.61	6,600
February 18, 2026	24.63	24.67	24.67	24.75	24.63	4,500
February 17, 2026	24.74	24.7	24.7	24.77	24.66	24,624
February 13, 2026	24.7	24.73	24.73	24.74	24.7	10,000
February 12, 2026	25.05	25.02	24.64	25.08	24.99	18,400
February 11, 2026	25	24.99	24.62	25.08	24.99	13,000
February 10, 2026	24.98	24.99	24.62	24.99	24.98	2,500
February 09, 2026	24.95	24.99	24.62	25	24.95	1,400
February 06, 2026	24.99	24.99	24.99	24.99	24.99	1,200
February 05, 2026	24.93	24.99	24.99	24.99	24.9	15,108
February 04, 2026	24.92	24.94	24.94	24.96	24.92	4,000
February 03, 2026	25	24.95	24.95	25	24.91	4,016
February 02, 2026	24.99	24.96	24.96	24.99	24.9	6,706
January 30, 2026	24.94	24.92	24.92	24.99	24.9	5,838
January 29, 2026	24.95	24.95	24.95	24.98	24.85	71,306
January 28, 2026	24.98	24.98	24.98	24.98	24.95	11,507
January 27, 2026	24.93	24.96	24.96	24.97	24.93	9,844
January 26, 2026	24.97	24.93	24.93	24.97	24.93	6,200
January 23, 2026	25	24.95	24.95	25	24.93	2,128
January 22, 2026	24.95	24.97	24.97	24.98	24.95	3,500
January 21, 2026	24.93	24.95	24.95	24.95	24.93	2,800
January 20, 2026	24.91	24.93	24.93	24.93	24.91	2,300
January 16, 2026	24.94	24.93	24.93	24.95	24.93	2,149
January 15, 2026	24.95	24.93	24.93	24.95	24.91	9,634
January 14, 2026	24.91	24.92	24.92	24.93	24.91	1,341
January 13, 2026	24.93	24.91	24.91	24.93	24.91	900
January 12, 2026	24.88	24.93	24.93	24.93	24.88	20,642
January 09, 2026	24.86	24.91	24.91	24.91	24.85	900
January 08, 2026	24.92	24.86	24.86	24.92	24.85	5,100
January 07, 2026	24.88	24.91	24.91	24.91	24.88	9,517
January 06, 2026	24.88	24.9	24.9	24.9	24.88	936
January 05, 2026	24.8	24.89	24.89	24.89	24.8	4,100
January 02, 2026	24.8	24.85	24.85	24.9	24.8	4,531
December 31, 2025	24.8	24.76	24.76	24.87	24.76	14,400
December 30, 2025	24.79	24.82	24.82	24.82	24.79	4,400
December 29, 2025	24.85	24.84	24.84	24.85	24.8	2,241
December 26, 2025	24.87	24.83	24.83	24.87	24.8	2,724
December 24, 2025	24.87	24.83	24.83	24.87	24.83	1,291
December 23, 2025	24.86	24.86	24.86	24.86	24.81	1,200
December 22, 2025	24.9	24.85	24.85	24.9	24.81	1,208
December 19, 2025	24.92	24.81	24.81	24.92	24.81	1,417
December 18, 2025	24.8	24.85	24.85	24.86	24.8	7,815
December 17, 2025	24.8	24.77	24.77	24.81	24.76	12,731
December 16, 2025	24.8	24.76	24.76	24.9	24.76	19,647
December 15, 2025	24.85	24.83	24.83	24.86	24.8	14,200
December 12, 2025	24.88	24.85	24.85	24.9	24.85	6,300
December 11, 2025	24.9	24.85	24.85	24.9	24.85	2,208
December 10, 2025	24.89	24.85	24.85	24.91	24.85	3,533
December 09, 2025	24.85	24.85	24.85	24.86	24.85	20,300
December 08, 2025	24.81	24.84	24.84	24.88	24.8	1,800
December 05, 2025	24.8	24.87	24.87	24.87	24.8	4,400
December 04, 2025	24.89	24.87	24.87	24.89	24.8	2,663
December 03, 2025	24.85	24.88	24.88	24.91	24.85	2,600
December 02, 2025	24.8	24.88	24.88	24.92	24.8	3,600
December 01, 2025	24.8	24.85	24.85	24.85	24.8	6,311
November 28, 2025	24.88	24.75	24.75	24.88	24.75	1,646
November 26, 2025	24.83	24.83	24.83	24.83	24.83	200
November 25, 2025	24.77	24.79	24.79	24.82	24.76	4,703
November 24, 2025	24.77	24.75	24.75	24.83	24.75	3,136

Saratoga Investment Corp 6.00% (SAT) NYSE