NYSE : SAR
Saratoga Investment Corp. — Price history
Financials · Asset Management · United States
Last price 13.62 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 211.92M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Saratoga Investment Corp. (SAR) closed at 13.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.63 | 13.84 | 13.5 | 13.63 | 163,604 | +0.07% |
| 2026-10-30 | 14 | 14 | 13.55 | 13.62 | 100,590 | -2.30% |
| 2026-10-29 | 13.65 | 13.98 | 13.56 | 13.94 | 56,390 | +2.65% |
| 2026-10-28 | 13.59 | 13.75 | 13.44 | 13.58 | 89,702 | -0.51% |
| 2026-10-27 | 13.42 | 13.76 | 13.35 | 13.65 | 98,397 | +2.48% |
| 2026-10-26 | 13.49 | 13.5 | 13.23 | 13.32 | 193,296 | -1.84% |
| 2026-10-23 | 13.83 | 13.88 | 13.39 | 13.57 | 140,509 | -2.09% |
| 2026-10-22 | 13.72 | 14.12 | 13.624 | 13.86 | 152,647 | +1.24% |
| 2026-10-21 | 14.2 | 14.25 | 13.52 | 13.69 | 213,605 | -3.66% |
| 2026-10-20 | 14.83 | 14.95 | 14.2 | 14.21 | 129,658 | -4.63% |
| 2026-10-19 | 15.23 | 15.3 | 14.81 | 14.9 | 84,503 | -2.74% |
| 2026-10-16 | 15.29 | 15.415 | 15.2 | 15.32 | 108,696 | +0.66% |
| 2026-10-15 | 14.87 | 15.48 | 14.87 | 15.22 | 121,204 | +2.01% |
| 2026-10-14 | 14.99 | 15.37 | 14.82 | 14.92 | 142,765 | -1.00% |
| 2026-10-13 | 15.25 | 15.4 | 14.78 | 15.07 | 169,141 | +0.94% |
| 2026-10-12 | 15 | 15.07 | 14.839 | 14.93 | 83,299 | -0.67% |
| 2026-10-09 | 14.93 | 15.03 | 14.6 | 15.03 | 194,041 | +0.40% |
| 2026-10-08 | 14.81 | 15.2 | 14.48 | 14.97 | 301,341 | +0.40% |
| 2026-10-07 | 15.195 | 15.245 | 13.78 | 14.91 | 518,329 | -5.69% |
| 2026-10-06 | 16.36 | 16.36 | 15.69 | 15.81 | 369,198 | -3.36% |
| 2026-10-05 | 16.45 | 16.771 | 16.44 | 16.61 | 241,657 | +0.79% |
| 2026-10-02 | 16.83 | 16.985 | 16.39 | 16.48 | 160,134 | -1.44% |
| 2026-10-01 | 16.66 | 16.79 | 16.555 | 16.72 | 102,636 | +0.36% |
| 2026-09-30 | 17.01 | 17.04 | 16.62 | 16.66 | 129,593 | -2.17% |
| 2026-09-29 | 16.87 | 17.25 | 16.87 | 17.03 | 116,149 | +1.37% |
| 2026-09-28 | 17.11 | 17.11 | 16.72 | 16.8 | 95,136 | -1.81% |
| 2026-09-25 | 17.3 | 17.44 | 17.07 | 17.11 | 120,551 | -1.27% |
| 2026-09-24 | 17.56 | 17.65 | 17.275 | 17.33 | 101,322 | -0.74% |
| 2026-09-23 | 17.77 | 17.8 | 17.35 | 17.46 | 140,968 | -1.63% |
| 2026-09-22 | 17.68 | 17.937 | 17.633 | 17.75 | 124,904 | +1.02% |
| 2026-09-21 | 17 | 17.66 | 17 | 17.57 | 140,570 | -0.40% |
| 2026-09-18 | 17.88 | 17.88 | 17.58 | 17.64 | 96,815 | -1.23% |
| 2026-09-17 | 17.67 | 18.08 | 17.67 | 17.86 | 137,277 | +1.53% |
| 2026-09-16 | 17.41 | 17.605 | 17.305 | 17.59 | 129,621 | +1.09% |
| 2026-09-15 | 17.31 | 17.47 | 17.25 | 17.4 | 110,656 | +0.35% |
| 2026-09-14 | 17.16 | 17.4 | 17.08 | 17.34 | 120,336 | +0.70% |
| 2026-09-11 | 17.22 | 17.35 | 17.12 | 17.22 | 128,913 | +0.35% |
| 2026-09-10 | 17.36 | 17.41 | 17.13 | 17.16 | 149,892 | -1.21% |
| 2026-09-09 | 17.45 | 17.52 | 17.2 | 17.37 | 185,249 | -0.46% |
| 2026-09-08 | 17.6 | 17.8 | 17.35 | 17.45 | 201,367 | -1.08% |
| 2026-09-04 | 17.77 | 17.77 | 17.45 | 17.64 | 297,166 | -0.73% |
| 2026-09-03 | 18.2 | 18.32 | 17.61 | 17.77 | 260,807 | -1.77% |
| 2026-09-02 | 18.5 | 18.52 | 18.26 | 18.34 | 140,110 | +0.00% |
| 2026-09-01 | 18.58 | 18.58 | 18.3 | 18.34 | 77,198 | -0.86% |
| 2026-08-31 | 18.2 | 18.555 | 18.2 | 18.5 | 139,357 | +1.43% |
| 2026-08-28 | 18.28 | 18.45 | 18.22 | 18.24 | 123,898 | -0.49% |
| 2026-08-27 | 18.4 | 18.53 | 18.26 | 18.33 | 109,678 | -0.49% |
| 2026-08-26 | 18.5 | 18.531 | 18.3 | 18.42 | 67,937 | +0.00% |
| 2026-08-25 | 18.46 | 18.528 | 18.3 | 18.42 | 106,119 | -0.38% |
| 2026-08-24 | 18.42 | 18.59 | 18.1 | 18.49 | 218,235 | +0.33% |
| 2026-08-21 | 18.8 | 18.8 | 18.34 | 18.43 | 110,791 | -1.55% |
| 2026-08-20 | 18.6 | 18.8 | 18.6 | 18.72 | 92,049 | -0.43% |
| 2026-08-19 | 18.8 | 18.8 | 18.59 | 18.8 | 93,667 | +0.59% |
| 2026-08-18 | 18.66 | 18.76 | 18.55 | 18.69 | 100,180 | -0.11% |
| 2026-08-17 | 18.9 | 19.2 | 18.42 | 18.71 | 201,605 | -1.01% |
| 2026-08-14 | 19.45 | 19.692 | 18.86 | 18.9 | 180,728 | -3.32% |
| 2026-08-13 | 19.42 | 19.69 | 19.35 | 19.55 | 66,139 | +0.88% |
| 2026-08-12 | 19.76 | 19.8 | 19.35 | 19.38 | 67,833 | -1.02% |
| 2026-08-11 | 19.76 | 19.79 | 19.47 | 19.58 | 99,224 | -0.76% |
| 2026-08-10 | 20.05 | 20.05 | 19.525 | 19.73 | 99,588 | -1.40% |
| 2026-08-07 | 19.56 | 20.04 | 19.56 | 20.01 | 121,765 | +2.67% |
| 2026-08-06 | 19.03 | 19.8 | 18.995 | 19.49 | 227,531 | +2.10% |
| 2026-08-05 | 19.51 | 19.53 | 18.969 | 19.09 | 150,019 | -2.20% |
| 2026-08-04 | 19.74 | 19.845 | 19.51 | 19.77 | 181,390 | +1.44% |
| 2026-08-03 | 19.09 | 19.72 | 19.09 | 19.49 | 170,997 | +2.04% |
| 2026-07-31 | 18.92 | 19.12 | 18.76 | 19.1 | 97,274 | +1.33% |
| 2026-07-30 | 19.01 | 19.105 | 18.76 | 18.85 | 103,329 | -0.63% |
| 2026-07-29 | 19.27 | 19.5 | 18.89 | 18.97 | 115,039 | -1.61% |
| 2026-07-28 | 19.5 | 19.61 | 19.14 | 19.28 | 89,028 | -0.46% |
| 2026-07-27 | 18.99 | 19.54 | 18.925 | 19.37 | 167,495 | +2.27% |
| 2026-07-24 | 18.83 | 19.09 | 18.76 | 18.94 | 156,866 | -0.26% |
| 2026-07-23 | 19.28 | 19.35 | 18.92 | 18.99 | 203,836 | -1.96% |
| 2026-07-22 | 19.48 | 19.77 | 19.275 | 19.37 | 192,631 | -0.67% |
| 2026-07-21 | 19.37 | 19.7 | 19.37 | 19.5 | 126,870 | +0.46% |
| 2026-07-20 | 19.62 | 19.797 | 19.06 | 19.41 | 153,764 | -1.02% |
| 2026-07-17 | 19.49 | 20.05 | 19.49 | 19.61 | 172,219 | +1.03% |
| 2026-07-16 | 19.6 | 19.841 | 18.986 | 19.41 | 197,649 | -1.02% |
| 2026-07-15 | 19.3 | 19.86 | 19.3 | 19.61 | 187,945 | +2.14% |
| 2026-07-14 | 18.87 | 19.29 | 18.85 | 19.2 | 146,561 | +0.79% |
| 2026-07-13 | 18.51 | 19.33 | 18.4 | 19.05 | 297,892 | +4.84% |
| 2026-07-10 | 17.35 | 18.27 | 17.34 | 18.17 | 313,268 | +4.13% |
| 2026-07-09 | 18.12 | 18.408 | 17.39 | 17.45 | 398,338 | -2.95% |
| 2026-07-08 | 19.51 | 19.69 | 17.77 | 17.98 | 1,023,424 | -14.09% |
| 2026-07-07 | 21.46 | 21.705 | 20.9 | 20.93 | 264,258 | -2.29% |
| 2026-07-06 | 22.11 | 22.15 | 21.29 | 21.42 | 210,639 | -3.12% |
| 2026-07-02 | 22.51 | 22.61 | 22.3 | 22.36 | 134,880 | -0.80% |
| 2026-07-01 | 22.39 | 22.58 | 22.39 | 22.54 | 106,168 | +1.03% |
| 2026-06-30 | 22.24 | 22.48 | 22.24 | 22.31 | 55,781 | +0.18% |
| 2026-06-29 | 22.29 | 22.475 | 22.176 | 22.27 | 75,883 | -0.09% |
| 2026-06-26 | 22.175 | 22.29 | 21.97 | 22.29 | 52,767 | +0.86% |
| 2026-06-25 | 22.13 | 22.206 | 21.9 | 22.1 | 83,621 | +0.00% |
| 2026-06-24 | 22.23 | 22.31 | 22.045 | 22.1 | 66,778 | -0.58% |
| 2026-06-23 | 22.11 | 22.41 | 22.05 | 22.23 | 66,898 | +0.59% |
| 2026-06-22 | 22.03 | 22.3 | 22 | 22.1 | 88,981 | +0.05% |
| 2026-06-18 | 22.03 | 22.198 | 22.01 | 22.09 | 50,383 | +0.27% |
| 2026-06-17 | 22.23 | 22.38 | 21.95 | 22.03 | 64,891 | -0.86% |
| 2026-06-16 | 22.19 | 22.393 | 22 | 22.22 | 90,193 | +1.37% |
| 2026-06-15 | 22.44 | 22.488 | 21.92 | 21.92 | 156,087 | -2.32% |
| 2026-06-12 | 22.36 | 22.54 | 22.25 | 22.44 | 62,071 | +0.67% |
| 2026-06-11 | 22.39 | 22.5 | 22.21 | 22.29 | 62,248 | -0.22% |
| 2026-06-10 | 22.35 | 22.57 | 22.3 | 22.34 | 56,324 | +0.00% |
| 2026-06-09 | 22.25 | 22.51 | 22.24 | 22.34 | 61,635 | +0.22% |
| 2026-06-08 | 22.33 | 22.484 | 22.08 | 22.29 | 94,051 | -0.31% |
| 2026-06-05 | 22.45 | 22.49 | 22.15 | 22.36 | 107,778 | -0.22% |
| 2026-06-04 | 22.17 | 22.48 | 22.02 | 22.41 | 67,558 | +1.13% |
| 2026-06-03 | 22.75 | 22.75 | 22.28 | 22.41 | 132,991 | -2.01% |
| 2026-06-02 | 22.74 | 22.92 | 22.51 | 22.87 | 145,763 | +0.75% |
| 2026-06-01 | 22.55 | 22.81 | 22.51 | 22.7 | 73,868 | +0.84% |
| 2026-05-29 | 22.5 | 22.705 | 22.39 | 22.51 | 91,945 | +0.22% |
| 2026-05-28 | 22.51 | 22.69 | 22.34 | 22.46 | 72,296 | -0.27% |
| 2026-05-27 | 22.3 | 22.69 | 22.3 | 22.52 | 73,693 | +0.99% |
| 2026-05-26 | 22.3 | 22.47 | 22.175 | 22.3 | 123,896 | +0.31% |
| 2026-05-22 | 22.34 | 22.44 | 22.03 | 22.23 | 49,780 | +0.00% |
| 2026-05-21 | 22.23 | 22.5 | 22.144 | 22.23 | 66,932 | +0.14% |
| 2026-05-20 | 22.14 | 22.38 | 22.02 | 22.2 | 72,161 | +0.23% |
| 2026-05-19 | 22.18 | 22.34 | 22 | 22.15 | 86,671 | -0.18% |
| 2026-05-18 | 22 | 22.42 | 21.75 | 22.19 | 216,137 | +1.28% |
| 2026-05-15 | 22.13 | 22.285 | 21.9 | 21.91 | 58,943 | -0.99% |
| 2026-05-14 | 22.18 | 22.33 | 22.06 | 22.13 | 70,184 | +0.55% |
| 2026-05-13 | 22.17 | 22.26 | 21.95 | 22.01 | 76,619 | -0.54% |