Saratoga Investment Corp. (SAR)
NYSE: SAR
· Real-Time Price · USD
24.60
-0.19 (-0.77%)
At close: Sep 08, 2025, 12:29 PM
SAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.76 | 24.89 | 24.60 | 24.79 | 24.79 | 0.00% | 125,810 |
| Sep 4, 2025 | 24.90 | 25.03 | 24.66 | 24.79 | 24.79 | -1.47% | 138,812 |
| Sep 3, 2025 | 25.58 | 25.58 | 25.14 | 25.16 | 24.91 | -1.53% | 227,129 |
| Sep 2, 2025 | 25.56 | 25.64 | 25.41 | 25.55 | 25.30 | 0.04% | 160,149 |
| Aug 29, 2025 | 25.54 | 25.61 | 25.48 | 25.54 | 25.29 | 0.47% | 111,319 |
| Aug 28, 2025 | 25.46 | 25.57 | 25.41 | 25.42 | 25.17 | -0.31% | 90,105 |
| Aug 27, 2025 | 25.46 | 25.58 | 25.43 | 25.50 | 25.25 | 0.28% | 70,289 |
| Aug 26, 2025 | 25.26 | 25.50 | 25.26 | 25.43 | 25.18 | 0.75% | 67,819 |
| Aug 25, 2025 | 25.30 | 25.38 | 25.19 | 25.24 | 24.99 | -0.04% | 109,500 |
| Aug 22, 2025 | 25.49 | 25.63 | 25.24 | 25.25 | 25.00 | -0.82% | 103,800 |
| Aug 21, 2025 | 25.41 | 25.60 | 25.31 | 25.46 | 25.21 | 0.08% | 139,717 |
| Aug 20, 2025 | 25.54 | 25.54 | 25.33 | 25.44 | 25.19 | -0.16% | 75,400 |
| Aug 19, 2025 | 25.55 | 25.59 | 25.20 | 25.48 | 25.23 | -0.23% | 59,126 |
| Aug 18, 2025 | 25.36 | 25.54 | 25.29 | 25.54 | 25.29 | 0.95% | 94,000 |
| Aug 15, 2025 | 25.47 | 25.52 | 25.30 | 25.30 | 25.05 | -0.90% | 64,100 |
| Aug 14, 2025 | 25.37 | 25.54 | 25.37 | 25.53 | 25.28 | 0.39% | 71,030 |
| Aug 13, 2025 | 25.21 | 25.46 | 25.21 | 25.43 | 25.18 | 0.67% | 69,219 |
| Aug 12, 2025 | 25.28 | 25.53 | 25.22 | 25.26 | 25.01 | -0.12% | 115,835 |
| Aug 11, 2025 | 24.99 | 25.30 | 24.89 | 25.29 | 25.04 | 0.88% | 102,400 |
| Aug 8, 2025 | 24.60 | 25.08 | 24.57 | 25.07 | 24.82 | 2.16% | 128,840 |