Saratoga Investment Corp. SAR
NYSE · United States · Miscellaneous
$16.51-0.21 (-1.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $16.49 | -1.38% | $16.83 | $16.99 | $16.48 | 76.47K |
| 2026-10-01 | $16.72 | +0.36% | $16.66 | $16.79 | $16.56 | 102.40K |
| 2026-09-30 | $16.66 | -2.17% | $17.01 | $17.04 | $16.62 | 129.60K |
| 2026-09-29 | $17.03 | +1.37% | $16.87 | $17.25 | $16.87 | 116.10K |
| 2026-09-28 | $16.80 | -1.81% | $17.11 | $17.11 | $16.72 | 95.10K |
| 2026-09-25 | $17.11 | -1.27% | $17.30 | $17.44 | $17.07 | 120.50K |
| 2026-09-24 | $17.33 | -0.74% | $17.56 | $17.65 | $17.28 | 101.20K |
| 2026-09-23 | $17.46 | -1.63% | $17.77 | $17.80 | $17.35 | 141.00K |
| 2026-09-22 | $17.75 | +1.02% | $17.68 | $17.94 | $17.63 | 124.90K |
| 2026-09-21 | $17.57 | -0.40% | $17.00 | $17.66 | $17.00 | 140.60K |
| 2026-09-18 | $17.64 | -1.23% | $17.88 | $17.88 | $17.58 | 96.80K |
| 2026-09-17 | $17.86 | +1.53% | $17.67 | $18.08 | $17.67 | 137.20K |
| 2026-09-16 | $17.59 | +1.09% | $17.41 | $17.61 | $17.31 | 129.50K |
| 2026-09-15 | $17.40 | +0.35% | $17.31 | $17.47 | $17.25 | 110.70K |
| 2026-09-14 | $17.34 | +0.70% | $17.16 | $17.40 | $17.08 | 120.30K |
| 2026-09-11 | $17.22 | +0.35% | $17.22 | $17.35 | $17.12 | 128.80K |
| 2026-09-10 | $17.16 | -1.21% | $17.36 | $17.41 | $17.13 | 149.90K |
| 2026-09-09 | $17.37 | -0.46% | $17.45 | $17.52 | $17.20 | 185.10K |
| 2026-09-08 | $17.45 | -1.08% | $17.60 | $17.80 | $17.35 | 201.30K |
| 2026-09-04 | $17.64 | -0.73% | $17.77 | $17.77 | $17.45 | 297.10K |
| 2026-09-03 | $17.77 | -3.11% | $18.20 | $18.32 | $17.61 | 260.80K |
| 2026-09-02 | $18.34 | 0.00% | $18.50 | $18.52 | $18.26 | 140.10K |
| 2026-09-01 | $18.34 | -0.86% | $18.58 | $18.58 | $18.30 | 77.10K |
| 2026-08-31 | $18.50 | +1.43% | $18.20 | $18.56 | $18.20 | 139.20K |
| 2026-08-28 | $18.24 | -0.49% | $18.28 | $18.45 | $18.22 | 123.90K |
| 2026-08-27 | $18.33 | -0.49% | $18.40 | $18.53 | $18.26 | 109.70K |
| 2026-08-26 | $18.42 | 0.00% | $18.50 | $18.53 | $18.30 | 67.90K |
| 2026-08-25 | $18.42 | -0.38% | $18.46 | $18.53 | $18.30 | 106.10K |
| 2026-08-24 | $18.49 | +0.33% | $18.42 | $18.59 | $18.10 | 218.20K |
| 2026-08-21 | $18.43 | -1.55% | $18.80 | $18.80 | $18.34 | 109.80K |
| 2026-08-20 | $18.72 | -0.43% | $18.60 | $18.80 | $18.60 | 91.90K |
| 2026-08-19 | $18.80 | +0.59% | $18.80 | $18.80 | $18.59 | 93.70K |
| 2026-08-18 | $18.69 | -0.11% | $18.66 | $18.76 | $18.55 | 100.20K |
| 2026-08-17 | $18.71 | -1.01% | $18.90 | $19.20 | $18.42 | 201.60K |
| 2026-08-14 | $18.90 | -3.32% | $19.45 | $19.69 | $18.86 | 180.70K |
| 2026-08-13 | $19.55 | +0.88% | $19.42 | $19.69 | $19.35 | 66.10K |
| 2026-08-12 | $19.38 | -1.02% | $19.76 | $19.80 | $19.35 | 67.80K |
| 2026-08-11 | $19.58 | -0.76% | $19.76 | $19.79 | $19.47 | 99.20K |
| 2026-08-10 | $19.73 | -1.40% | $20.05 | $20.05 | $19.53 | 99.60K |
| 2026-08-07 | $20.01 | +2.67% | $19.56 | $20.04 | $19.56 | 121.70K |
| 2026-08-06 | $19.49 | +2.10% | $19.03 | $19.80 | $19.00 | 227.50K |
| 2026-08-05 | $19.09 | -3.44% | $19.51 | $19.53 | $18.97 | 149.70K |
| 2026-08-04 | $19.77 | +1.44% | $19.74 | $19.85 | $19.51 | 181.40K |
| 2026-08-03 | $19.49 | +2.04% | $19.09 | $19.72 | $19.09 | 170.90K |
| 2026-07-31 | $19.10 | +1.33% | $18.92 | $19.12 | $18.76 | 97.20K |
| 2026-07-30 | $18.85 | -0.63% | $19.01 | $19.11 | $18.76 | 103.30K |
| 2026-07-29 | $18.97 | -1.61% | $19.27 | $19.50 | $18.89 | 115.00K |
| 2026-07-28 | $19.28 | -0.46% | $19.50 | $19.61 | $19.14 | 88.70K |
| 2026-07-27 | $19.37 | +2.27% | $18.99 | $19.54 | $18.93 | 167.50K |
| 2026-07-24 | $18.94 | -0.26% | $18.83 | $19.09 | $18.76 | 156.90K |
| 2026-07-23 | $18.99 | -1.96% | $19.28 | $19.35 | $18.92 | 203.80K |
| 2026-07-22 | $19.37 | -0.67% | $19.48 | $19.77 | $19.28 | 192.60K |
| 2026-07-21 | $19.50 | +0.46% | $19.37 | $19.70 | $19.37 | 126.90K |
| 2026-07-20 | $19.41 | -1.02% | $19.62 | $19.80 | $19.06 | 153.70K |
| 2026-07-17 | $19.61 | +1.03% | $19.49 | $20.05 | $19.49 | 172.20K |
| 2026-07-16 | $19.41 | -1.02% | $19.60 | $19.84 | $18.99 | 197.60K |
| 2026-07-15 | $19.61 | +2.14% | $19.30 | $19.86 | $19.30 | 187.90K |
| 2026-07-14 | $19.20 | +0.79% | $18.87 | $19.29 | $18.85 | 146.40K |
| 2026-07-13 | $19.05 | +4.84% | $18.51 | $19.33 | $18.40 | 297.90K |
| 2026-07-10 | $18.17 | +4.13% | $17.35 | $18.27 | $17.34 | 313.30K |
| 2026-07-09 | $17.45 | -2.95% | $18.12 | $18.41 | $17.39 | 398.30K |
| 2026-07-08 | $17.98 | -14.09% | $19.51 | $19.69 | $17.77 | 1.02M |
| 2026-07-07 | $20.93 | -2.29% | $21.46 | $21.71 | $20.90 | 264.30K |
| 2026-07-06 | $21.42 | -4.20% | $22.11 | $22.15 | $21.29 | 210.60K |
| 2026-07-02 | $22.36 | -0.80% | $22.51 | $22.61 | $22.30 | 134.80K |
| 2026-07-01 | $22.54 | +1.03% | $22.39 | $22.58 | $22.39 | 106.20K |
| 2026-06-30 | $22.31 | +0.18% | $22.24 | $22.48 | $22.24 | 55.80K |
| 2026-06-29 | $22.27 | -0.09% | $22.29 | $22.48 | $22.18 | 75.90K |
| 2026-06-26 | $22.29 | +0.86% | $22.18 | $22.29 | $21.97 | 52.80K |
| 2026-06-25 | $22.10 | 0.00% | $22.13 | $22.21 | $21.90 | 83.60K |
| 2026-06-24 | $22.10 | -0.58% | $22.23 | $22.31 | $22.05 | 66.40K |
| 2026-06-23 | $22.23 | +0.59% | $22.11 | $22.41 | $22.05 | 66.90K |
| 2026-06-22 | $22.10 | +0.05% | $22.03 | $22.30 | $22.00 | 88.90K |
| 2026-06-18 | $22.09 | +0.27% | $22.03 | $22.20 | $22.01 | 50.40K |
| 2026-06-17 | $22.03 | -0.86% | $22.23 | $22.38 | $21.95 | 64.90K |
| 2026-06-16 | $22.22 | +1.37% | $22.19 | $22.39 | $22.00 | 90.10K |
| 2026-06-15 | $21.92 | -2.32% | $22.44 | $22.49 | $21.92 | 156.00K |
| 2026-06-12 | $22.44 | +0.67% | $22.36 | $22.54 | $22.25 | 62.10K |
| 2026-06-11 | $22.29 | -0.22% | $22.39 | $22.50 | $22.21 | 62.20K |
| 2026-06-10 | $22.34 | 0.00% | $22.35 | $22.57 | $22.30 | 56.30K |
| 2026-06-09 | $22.34 | +0.22% | $22.25 | $22.51 | $22.24 | 61.60K |
| 2026-06-08 | $22.29 | -0.31% | $22.33 | $22.48 | $22.08 | 94.00K |
| 2026-06-05 | $22.36 | -0.22% | $22.45 | $22.49 | $22.15 | 107.80K |
| 2026-06-04 | $22.41 | 0.00% | $22.17 | $22.48 | $22.02 | 67.60K |
| 2026-06-03 | $22.41 | -2.01% | $22.75 | $22.75 | $22.28 | 132.90K |
| 2026-06-02 | $22.87 | +0.75% | $22.74 | $22.92 | $22.51 | 145.70K |
| 2026-06-01 | $22.70 | +0.84% | $22.55 | $22.81 | $22.51 | 73.80K |
| 2026-05-29 | $22.51 | +0.22% | $22.50 | $22.71 | $22.39 | 91.90K |
| 2026-05-28 | $22.46 | -0.27% | $22.51 | $22.69 | $22.34 | 72.30K |
| 2026-05-27 | $22.52 | +0.99% | $22.30 | $22.69 | $22.30 | 73.70K |