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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	24.92	24.92	24.55	24.92	24.92	738
August 13, 2025	24.92	24.94	24.94	24.96	24.9	9,552
August 12, 2025	24.95	24.88	24.88	24.96	24.88	1,015
August 11, 2025	24.86	24.96	24.96	24.96	24.86	7,006
August 08, 2025	24.96	24.91	24.91	24.96	24.91	669
August 07, 2025	24.88	24.87	24.87	24.9	24.85	3,300
August 06, 2025	24.86	24.87	24.87	24.87	24.85	1,432
August 05, 2025	24.87	24.87	24.87	24.88	24.87	1,475
August 04, 2025	24.88	24.86	24.86	24.95	24.86	15,500
August 01, 2025	24.8	24.84	24.84	24.94	24.8	7,121
July 31, 2025	24.87	24.96	24.96	25.05	24.81	35,029
July 30, 2025	24.87	24.87	24.87	24.93	24.85	2,432
July 29, 2025	24.87	24.83	24.83	25.27	24.8	5,400
July 28, 2025	24.9	24.85	24.85	24.91	24.85	6,400
July 25, 2025	24.85	24.79	24.79	24.85	24.76	8,303
July 24, 2025	24.88	24.85	24.85	24.88	24.85	800
July 23, 2025	24.78	24.82	24.82	24.9	24.78	9,900
July 22, 2025	24.75	24.82	24.82	24.82	24.75	4,600
July 21, 2025	24.78	24.75	24.75	24.78	24.7	20,526
July 18, 2025	24.72	24.7	24.7	24.79	24.7	1,900
July 17, 2025	24.79	24.79	24.79	24.79	24.72	2,203
July 16, 2025	24.65	24.67	24.67	24.69	24.62	9,282
July 15, 2025	24.73	24.73	24.73	24.73	24.73	81
July 14, 2025	24.63	24.73	24.73	24.73	24.63	704
July 11, 2025	24.76	24.73	24.73	24.76	24.64	3,900
July 10, 2025	24.73	24.75	24.75	24.75	24.73	838
July 09, 2025	24.76	24.68	24.68	24.76	24.63	4,125
July 08, 2025	24.61	24.68	24.68	24.68	24.61	1,433
July 07, 2025	24.67	24.6	24.6	24.67	24.6	6,200
July 03, 2025	24.6	24.6	24.6	24.6	24.6	2,415
July 02, 2025	24.57	24.57	24.57	24.57	24.57	300
July 01, 2025	24.47	24.68	24.68	24.68	24.47	15,811
June 30, 2025	24.62	24.29	24.29	24.65	24.16	72,300
June 27, 2025	24.55	24.65	24.65	24.74	24.55	3,900
June 26, 2025	24.54	24.63	24.63	24.67	24.53	3,200
June 25, 2025	24.61	24.67	24.67	24.7	24.61	3,435
June 24, 2025	24.7	24.64	24.64	24.7	24.59	4,500
June 23, 2025	24.46	24.54	24.54	24.61	24.46	3,200
June 20, 2025	24.45	24.56	24.56	24.56	24.45	723
June 18, 2025	24.7	24.48	24.48	24.71	24.37	1,900
June 17, 2025	24.61	24.51	24.51	24.61	24.51	1,700
June 16, 2025	24.32	24.56	24.56	24.63	24.32	2,500
June 13, 2025	24.58	24.67	24.67	24.67	24.58	3,400
June 12, 2025	24.59	24.55	24.55	24.6	24.55	186,700
June 11, 2025	24.56	24.55	24.55	24.6	24.5	323,104
June 10, 2025	24.62	24.62	24.62	24.62	24.62	618
June 09, 2025	24.66	24.62	24.62	24.66	24.62	1,700
June 06, 2025	24.61	24.64	24.64	24.64	24.54	2,900
June 05, 2025	24.5	24.5	24.5	24.62	24.5	1,741
June 04, 2025	24.49	24.46	24.46	24.56	24.44	9,202
June 03, 2025	24.42	24.48	24.48	24.49	24.37	2,909
June 02, 2025	24.33	24.45	24.45	24.53	24.31	7,300
May 30, 2025	24.55	24.43	24.43	24.56	24.35	8,900
May 29, 2025	24.56	24.49	24.49	24.56	24.32	1,816
May 28, 2025	24.56	24.57	24.57	24.57	24.56	400
May 27, 2025	24.42	24.56	24.56	24.56	24.4	15,000
May 23, 2025	24.32	24.54	24.54	24.54	24.32	1,145
May 22, 2025	24.48	24.42	24.42	24.55	24.3	20,217

Saratoga Investment Corp 6.00% (SAT) NYSE